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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.990	11.130	10.880	10.950	10.950	1,891,680
2023-07-31	11.030	11.120	10.950	10.990	10.990	1,940,663
2023-07-28	10.850	11.060	10.780	11.030	11.030	1,515,232
2023-07-27	11.000	11.020	10.830	10.870	10.870	1,624,201
2023-07-26	10.960	11.080	10.910	10.980	10.980	1,683,156
2023-07-25	10.880	10.960	10.830	10.940	10.940	1,483,537
2023-07-24	10.760	10.900	10.660	10.790	10.790	1,137,625
2023-07-21	10.610	10.820	10.460	10.710	10.710	1,684,901
2023-07-20	10.710	10.760	10.600	10.610	10.610	1,350,950
2023-07-19	10.740	10.810	10.630	10.650	10.650	1,019,833
2023-07-18	10.820	10.840	10.680	10.730	10.730	1,088,467
2023-07-17	10.850	10.950	10.610	10.780	10.780	1,637,247
2023-07-14	10.920	10.950	10.770	10.800	10.800	1,563,968
2023-07-13	11.000	11.050	10.930	10.930	10.930	1,169,528
2023-07-12	11.020	11.140	10.940	10.940	10.940	1,471,488
2023-07-11	10.800	11.110	10.700	11.090	11.090	1,946,623
2023-07-10	10.800	10.910	10.680	10.750	10.750	1,188,278
2023-07-07	10.880	10.900	10.710	10.740	10.740	1,511,724
2023-07-06	11.020	11.100	10.830	10.880	10.880	1,649,024
2023-07-05	11.100	11.180	10.960	11.010	11.010	2,536,674
2023-07-04	10.890	11.150	10.770	11.120	11.120	3,411,855
2023-07-03	10.700	10.920	10.660	10.870	10.870	2,250,212
2023-06-30	10.420	10.720	10.340	10.660	10.660	2,704,867
2023-06-29	10.340	10.480	10.260	10.390	10.390	1,797,688
2023-06-28	10.440	10.440	10.210	10.300	10.300	1,580,735
2023-06-27	10.220	10.450	10.180	10.390	10.390	1,600,212
2023-06-26	10.250	10.370	10.130	10.220	10.220	1,858,193
2023-06-21	10.520	10.560	10.270	10.280	10.280	2,541,279
2023-06-20	10.740	10.820	10.530	10.530	10.530	2,962,603
2023-06-19	10.780	10.840	10.720	10.750	10.750	1,785,566
2023-06-16	10.870	10.900	10.740	10.810	10.810	1,989,949
2023-06-15	10.850	10.920	10.670	10.850	10.850	1,971,696
2023-06-14	10.830	10.870	10.700	10.790	10.790	1,815,600
2023-06-13	10.980	10.980	10.770	10.820	10.820	1,832,606
2023-06-12	11.290	11.290	10.720	10.970	10.970	3,920,888
2023-06-09	11.170	11.260	11.010	11.190	11.190	1,738,089
2023-06-08	11.230	11.290	11.090	11.110	11.110	2,238,640
2023-06-07	11.370	11.420	11.240	11.270	11.270	2,230,629
2023-06-06	11.630	11.630	11.330	11.350	11.350	3,037,409
2023-06-05	11.860	11.860	11.580	11.630	11.630	2,626,549
2023-06-02	11.810	11.990	11.760	11.850	11.850	2,458,787
2023-06-01	11.790	12.070	11.690	11.910	11.910	2,660,149
2023-05-31	12.110	12.110	11.790	11.790	11.790	2,498,988
2023-05-30	12.010	12.170	11.830	11.970	11.970	2,558,760
2023-05-29	12.200	12.320	11.960	12.030	12.030	2,928,189
2023-05-26	12.340	12.340	12.090	12.190	12.190	1,776,532
2023-05-25	12.320	12.580	12.110	12.280	12.280	3,542,537
2023-05-24	12.760	12.850	12.450	12.480	12.480	4,706,373
2023-05-23	12.170	13.160	12.120	12.870	12.870	9,128,386
2023-05-22	12.140	12.320	12.080	12.110	12.110	2,856,683
2023-05-19	11.750	12.330	11.670	12.050	12.050	5,268,080
2023-05-18	11.960	12.060	11.660	11.760	11.760	4,295,242
2023-05-17	11.530	11.880	11.390	11.880	11.880	4,323,483
2023-05-16	11.550	11.740	11.390	11.620	11.620	3,714,929
2023-05-15	11.410	11.500	11.270	11.460	11.460	3,173,062
2023-05-12	11.300	11.480	11.270	11.340	11.340	2,237,842
2023-05-11	11.380	11.470	11.250	11.370	11.370	2,493,465
2023-05-10	11.480	11.510	11.210	11.300	11.300	3,182,398
2023-05-09	11.860	11.860	11.470	11.500	11.500	4,043,412
2023-05-08	11.990	12.020	11.670	11.860	11.860	4,137,022

← NewerPage 14 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.