Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.900	8.230	7.860	8.200	8.200	3,525,274
2024-01-24	8.000	8.100	7.680	7.960	7.960	4,026,623
2024-01-23	7.950	7.970	7.730	7.940	7.940	4,536,775
2024-01-22	8.520	8.530	7.890	7.950	7.950	5,093,114
2024-01-19	8.650	8.730	8.410	8.490	8.490	2,806,710
2024-01-18	8.700	8.780	8.310	8.550	8.550	3,947,311
2024-01-17	9.040	9.040	8.710	8.720	8.720	2,970,075
2024-01-16	9.030	9.070	8.850	8.970	8.970	2,798,359
2024-01-15	9.060	9.060	9.060	9.060	9.060	0
2024-01-12	9.230	9.320	9.060	9.060	9.060	2,219,638
2024-01-11	9.230	9.270	9.090	9.240	9.240	2,137,022
2024-01-10	9.200	9.280	9.020	9.120	9.120	2,350,060
2024-01-09	9.380	9.430	9.180	9.230	9.230	3,217,003
2024-01-08	9.510	9.640	9.370	9.380	9.380	2,157,210
2024-01-05	9.950	9.950	9.610	9.630	9.630	2,244,283
2024-01-04	9.890	9.970	9.800	9.880	9.880	1,750,693
2024-01-03	9.870	10.060	9.850	9.890	9.890	2,790,072
2024-01-02	9.930	9.960	9.720	9.870	9.870	2,544,074
2023-12-29	9.670	9.940	9.600	9.920	9.920	3,065,060
2023-12-28	9.400	9.700	9.260	9.660	9.660	2,892,075
2023-12-27	9.500	9.520	9.230	9.340	9.340	3,245,992
2023-12-26	9.520	9.670	9.470	9.520	9.520	2,113,657
2023-12-25	9.690	9.730	9.540	9.630	9.630	2,203,921
2023-12-22	9.830	9.930	9.630	9.670	9.670	3,422,265
2023-12-21	10.040	10.140	9.800	9.910	9.910	3,314,868
2023-12-20	10.180	10.300	10.070	10.070	10.070	1,881,668
2023-12-19	10.300	10.300	10.100	10.240	10.240	2,015,502
2023-12-18	10.430	10.460	10.240	10.300	10.300	1,954,957
2023-12-15	10.620	10.720	10.440	10.450	10.450	2,371,709
2023-12-14	10.780	10.890	10.620	10.640	10.640	2,973,313
2023-12-13	10.490	10.820	10.480	10.700	10.700	4,144,095
2023-12-12	10.450	10.650	10.450	10.530	10.530	2,343,271
2023-12-11	10.410	10.550	10.350	10.520	10.520	3,466,057
2023-12-08	10.590	10.630	10.460	10.580	10.580	2,798,934
2023-12-07	10.700	10.720	10.490	10.530	10.530	2,877,428
2023-12-06	10.600	10.880	10.540	10.670	10.670	3,380,171
2023-12-05	10.780	10.900	10.580	10.630	10.630	3,037,895
2023-12-04	10.880	10.970	10.620	10.810	10.810	4,506,545
2023-12-01	10.860	10.990	10.780	10.860	10.860	2,172,586
2023-11-30	10.970	11.030	10.780	10.870	10.870	2,879,836
2023-11-29	11.150	11.220	10.930	10.940	10.940	2,459,211
2023-11-28	11.040	11.210	10.770	11.170	11.170	2,873,384
2023-11-27	11.250	11.290	10.980	11.000	11.000	3,889,581
2023-11-24	11.260	11.300	11.140	11.260	11.260	3,558,606
2023-11-23	11.150	11.360	11.120	11.260	11.260	3,858,445
2023-11-22	11.220	11.340	11.140	11.150	11.150	2,483,540
2023-11-21	11.210	11.440	11.140	11.260	11.260	3,921,605
2023-11-20	11.080	11.230	11.080	11.200	11.200	1,996,082
2023-11-17	10.960	11.200	10.950	11.170	11.170	2,572,167
2023-11-16	11.080	11.130	10.950	10.980	10.980	2,515,936
2023-11-15	11.100	11.220	11.030	11.080	11.080	2,100,894
2023-11-14	10.950	11.130	10.950	11.060	11.060	2,492,893
2023-11-13	11.060	11.080	10.910	10.990	10.990	2,158,593
2023-11-10	11.010	11.150	10.910	11.000	11.000	2,917,128
2023-11-09	11.200	11.320	11.000	11.060	11.060	3,070,528
2023-11-08	11.080	11.270	11.020	11.130	11.130	2,920,872
2023-11-07	11.190	11.220	11.030	11.060	11.060	2,589,433
2023-11-06	10.970	11.270	10.870	11.230	11.230	4,152,278
2023-11-03	10.950	11.000	10.820	10.840	10.840	3,157,513
2023-11-02	11.140	11.170	10.900	10.900	10.900	3,308,881

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.