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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.570	12.570	11.940	12.010	12.010	4,731,374
2023-05-04	12.790	12.970	12.550	12.570	12.570	3,442,755
2023-04-28	12.710	12.860	12.530	12.850	12.850	2,988,316
2023-04-27	12.770	12.920	12.700	12.720	12.720	2,619,249
2023-04-26	12.540	12.980	12.370	12.810	12.810	4,490,811
2023-04-25	12.960	12.960	12.180	12.410	12.410	5,330,947
2023-04-24	13.090	13.290	12.860	12.950	12.950	5,310,044
2023-04-21	13.090	13.490	13.020	13.090	13.090	4,531,041
2023-04-20	13.440	13.440	12.950	13.040	13.040	4,782,529
2023-04-19	13.590	13.630	13.310	13.360	13.360	3,872,355
2023-04-18	13.600	13.770	13.420	13.510	13.510	4,036,965
2023-04-17	13.820	14.080	13.520	13.670	13.670	4,643,300
2023-04-14	13.790	14.140	13.600	13.840	13.840	6,674,936
2023-04-13	13.570	13.830	13.260	13.700	13.700	5,153,943
2023-04-12	13.490	13.780	13.420	13.570	13.570	4,108,170
2023-04-11	13.750	13.790	13.390	13.430	13.430	4,063,058
2023-04-10	13.590	14.050	13.490	13.700	13.700	8,747,750
2023-04-07	13.000	13.870	12.830	13.540	13.540	11,385,991
2023-04-06	12.600	13.070	12.510	12.860	12.860	5,238,535
2023-04-04	12.650	12.760	12.460	12.560	12.560	5,473,223
2023-04-03	12.810	12.940	12.660	12.710	12.710	4,559,674
2023-03-31	12.670	12.990	12.610	12.790	12.790	4,393,502
2023-03-30	12.840	12.880	12.640	12.670	12.670	4,067,372
2023-03-29	12.980	12.980	12.680	12.840	12.840	4,523,099
2023-03-28	13.220	13.290	12.890	12.940	12.940	5,187,305
2023-03-27	13.390	13.550	13.160	13.300	13.300	4,756,847
2023-03-24	13.570	13.800	13.310	13.390	13.390	3,669,020
2023-03-23	13.760	13.860	13.500	13.600	13.600	2,683,585
2023-03-22	13.560	14.130	13.560	13.770	13.770	6,622,379
2023-03-21	13.110	13.580	13.110	13.560	13.560	3,437,803
2023-03-20	13.410	13.420	13.020	13.170	13.170	3,756,945
2023-03-17	13.610	13.740	13.370	13.390	13.390	4,074,368
2023-03-16	13.700	13.860	13.570	13.620	13.620	3,289,264
2023-03-15	13.700	13.950	13.630	13.830	13.830	3,863,948
2023-03-14	13.700	13.850	13.450	13.590	13.590	3,625,889
2023-03-13	13.830	13.850	13.570	13.670	13.670	3,442,839
2023-03-10	14.050	14.050	13.840	13.900	13.900	2,647,735
2023-03-09	14.020	14.140	13.910	14.110	14.110	3,326,424
2023-03-08	13.830	13.990	13.810	13.970	13.970	3,157,791
2023-03-07	14.260	14.330	13.850	13.890	13.890	3,708,831
2023-03-06	14.130	14.300	13.960	14.210	14.210	4,667,418
2023-03-03	14.110	14.270	14.000	14.070	14.070	3,139,453
2023-03-02	14.270	14.320	14.070	14.110	14.110	3,809,943
2023-03-01	14.520	14.590	14.210	14.310	14.310	4,461,865
2023-02-28	14.250	14.550	14.210	14.500	14.500	3,428,143
2023-02-27	14.670	14.700	14.200	14.340	14.340	4,151,388
2023-02-24	14.810	14.950	14.530	14.660	14.660	3,707,088
2023-02-23	15.060	15.190	14.800	14.810	14.810	3,678,911
2023-02-22	14.850	15.280	14.820	15.140	15.140	4,641,524
2023-02-21	15.170	15.230	14.860	14.940	14.940	3,712,944
2023-02-20	15.060	15.180	14.650	15.120	15.120	5,341,537
2023-02-17	14.670	15.190	14.520	15.060	15.060	6,972,619
2023-02-16	15.130	15.240	14.400	14.580	14.580	6,520,603
2023-02-15	15.360	15.360	14.920	15.130	15.130	4,453,439
2023-02-14	15.190	15.390	15.080	15.290	15.290	4,114,163
2023-02-13	14.890	15.360	14.840	15.200	15.200	5,018,024
2023-02-10	15.010	15.100	14.850	14.900	14.900	3,084,973
2023-02-09	14.990	15.050	14.860	15.040	15.040	3,230,326
2023-02-08	14.910	15.210	14.810	15.070	15.070	4,116,378
2023-02-07	15.060	15.190	14.770	14.870	14.870	5,157,468

← NewerPage 15 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.