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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.450	11.450	10.910	11.000	11.000	5,567,150
2023-10-31	11.010	11.540	11.010	11.300	11.300	11,114,336
2023-10-30	10.700	11.030	10.650	10.980	10.980	6,204,153
2023-10-27	10.040	10.750	9.900	10.690	10.690	7,364,516
2023-10-26	9.900	10.050	9.740	10.030	10.030	2,129,200
2023-10-25	9.900	10.040	9.800	9.930	9.930	2,195,717
2023-10-24	9.720	9.880	9.450	9.850	9.850	3,061,582
2023-10-23	10.060	10.060	9.660	9.710	9.710	2,658,241
2023-10-20	10.220	10.280	10.040	10.060	10.060	2,249,641
2023-10-19	10.450	10.450	10.160	10.240	10.240	1,878,291
2023-10-18	10.680	10.680	10.360	10.380	10.380	2,189,940
2023-10-17	10.920	10.920	10.510	10.630	10.630	2,681,542
2023-10-16	10.920	11.120	10.780	10.850	10.850	3,018,679
2023-10-13	10.960	11.150	10.900	10.970	10.970	3,312,435
2023-10-12	10.830	11.250	10.700	10.980	10.980	4,532,080
2023-10-11	10.580	10.900	10.510	10.700	10.700	3,431,999
2023-10-10	10.770	10.790	10.480	10.500	10.500	2,509,853
2023-10-09	10.890	10.980	10.520	10.690	10.690	4,344,586
2023-09-28	10.830	11.050	10.740	10.980	10.980	3,831,004
2023-09-27	10.640	10.860	10.600	10.800	10.800	3,667,020
2023-09-26	10.810	10.890	10.610	10.630	10.630	2,254,624
2023-09-25	10.620	10.910	10.600	10.790	10.790	3,548,224
2023-09-22	10.440	10.640	10.300	10.640	10.640	2,116,021
2023-09-21	10.550	10.600	10.400	10.440	10.440	2,131,734
2023-09-20	10.670	10.830	10.580	10.620	10.620	1,784,963
2023-09-19	10.800	10.800	10.590	10.680	10.680	2,053,077
2023-09-18	10.600	10.780	10.520	10.690	10.690	2,594,315
2023-09-15	10.490	10.710	10.250	10.600	10.600	3,454,738
2023-09-14	10.480	10.540	10.200	10.290	10.290	1,977,795
2023-09-13	10.690	10.690	10.260	10.370	10.370	2,498,156
2023-09-12	10.480	10.730	10.420	10.620	10.620	3,526,827
2023-09-11	10.040	10.530	9.980	10.420	10.420	3,797,793
2023-09-08	9.910	10.070	9.910	9.980	9.980	1,121,577
2023-09-07	10.290	10.320	9.970	9.990	9.990	2,482,118
2023-09-06	10.360	10.380	10.250	10.260	10.260	2,193,586
2023-09-05	10.490	10.540	10.340	10.360	10.360	1,214,088
2023-09-04	10.440	10.510	10.310	10.460	10.460	2,224,480
2023-09-01	10.530	10.550	10.320	10.430	10.430	1,680,917
2023-08-31	10.530	10.540	10.300	10.480	10.480	2,246,531
2023-08-30	10.290	10.540	10.260	10.500	10.500	3,439,565
2023-08-29	9.870	10.360	9.780	10.290	10.290	3,617,997
2023-08-28	10.170	10.210	9.810	9.870	9.870	3,302,247
2023-08-25	9.820	9.930	9.630	9.700	9.700	1,974,450
2023-08-24	10.010	10.050	9.770	9.890	9.890	1,952,763
2023-08-23	10.250	10.250	9.930	9.970	9.970	2,445,585
2023-08-22	10.550	10.680	10.070	10.240	10.240	3,900,621
2023-08-21	10.700	10.790	10.540	10.560	10.560	2,206,539
2023-08-18	10.980	11.020	10.710	10.720	10.720	2,521,115
2023-08-17	11.070	11.130	10.800	10.940	10.940	2,713,543
2023-08-16	10.910	11.430	10.910	11.080	11.080	4,383,365
2023-08-15	11.100	11.100	10.850	10.990	10.990	2,679,296
2023-08-14	11.120	11.380	10.880	11.020	11.020	4,071,652
2023-08-11	10.910	11.400	10.820	11.210	11.210	6,951,507
2023-08-10	10.830	10.950	10.780	10.840	10.840	1,586,417
2023-08-09	10.650	10.990	10.560	10.880	10.880	4,420,248
2023-08-08	10.610	10.670	10.460	10.590	10.590	1,363,301
2023-08-07	10.830	10.870	10.500	10.530	10.530	2,746,632
2023-08-04	10.990	10.990	10.820	10.830	10.830	1,492,787
2023-08-03	10.830	11.000	10.820	10.930	10.930	1,195,185
2023-08-02	10.940	10.980	10.830	10.850	10.850	1,268,675

← NewerPage 13 of 21 · 1,212 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.