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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.350	15.550	15.070	15.100	15.100	4,124,469
2023-02-03	15.750	15.750	15.190	15.310	15.310	4,455,106
2023-02-02	15.120	15.910	15.120	15.550	15.550	7,968,371
2023-02-01	15.010	15.130	14.960	15.100	15.100	5,079,952
2023-01-31	15.180	15.270	14.900	14.990	14.990	5,322,247
2023-01-30	15.990	15.990	15.060	15.220	15.220	10,960,958
2023-01-20	16.870	17.050	16.210	16.290	16.290	7,761,993
2023-01-19	16.830	17.030	16.770	16.780	16.780	4,171,412
2023-01-18	17.310	17.450	16.840	16.870	16.870	4,996,833
2023-01-17	17.910	18.190	17.350	17.370	17.370	5,986,250
2023-01-16	17.280	18.600	17.230	18.000	18.000	9,081,485
2023-01-13	17.370	17.550	17.100	17.410	17.410	4,349,002
2023-01-12	17.150	17.570	16.910	17.400	17.400	5,281,173
2023-01-11	17.200	17.660	17.060	17.320	17.320	7,357,985
2023-01-10	17.350	17.740	16.740	17.280	17.280	9,741,368
2023-01-09	17.150	17.770	16.680	17.460	17.460	7,838,789
2023-01-06	16.940	17.290	16.750	16.910	16.910	5,572,118
2023-01-05	16.860	17.410	16.650	16.900	16.900	6,047,277
2023-01-04	17.190	17.430	16.660	16.870	16.870	7,358,818
2023-01-03	17.500	18.000	16.990	17.060	17.060	9,865,146
2022-12-30	17.910	17.980	17.170	17.260	17.260	6,076,284
2022-12-29	17.560	18.260	17.060	17.890	17.890	8,556,623
2022-12-28	16.720	17.800	16.720	17.410	17.410	10,528,348
2022-12-27	18.340	18.470	15.970	16.810	16.810	14,347,582
2022-12-26	19.330	19.400	18.080	18.520	18.520	9,671,746
2022-12-23	19.550	19.970	18.600	19.420	19.420	11,296,051
2022-12-22	19.990	20.310	19.310	19.710	19.710	12,887,219
2022-12-21	19.040	20.450	19.000	20.220	20.220	13,876,933
2022-12-20	18.260	19.580	17.860	18.990	18.990	13,270,488
2022-12-19	20.990	20.990	18.270	18.440	18.440	16,918,389
2022-12-16	19.590	21.980	19.510	21.150	21.150	18,264,369
2022-12-15	19.300	20.150	19.180	19.710	19.710	12,086,510
2022-12-14	19.020	20.490	18.770	19.280	19.280	14,908,601
2022-12-13	19.250	19.700	18.530	18.800	18.800	11,329,579
2022-12-12	18.690	19.700	18.520	19.570	19.570	16,467,383
2022-12-09	17.800	19.330	17.550	18.730	18.730	19,131,498
2022-12-08	17.600	17.850	17.250	17.390	17.390	13,278,019
2022-12-07	17.950	18.480	17.200	17.400	17.400	21,920,124
2022-12-06	19.380	19.550	17.740	17.930	17.930	19,618,508
2022-12-05	21.580	21.970	19.150	19.480	19.480	23,954,935
2022-12-02	20.090	22.590	20.080	21.760	21.760	21,426,976
2022-12-01	23.830	24.000	20.790	20.800	20.800	28,571,115
2022-11-30	21.400	24.380	20.850	24.000	24.000	27,938,657
2022-11-29	22.260	23.600	21.610	22.160	22.160	27,794,812
2022-11-28	21.400	22.760	21.080	22.650	22.650	24,747,100
2022-11-25	18.610	22.660	18.610	22.020	22.020	34,141,166
2022-11-24	20.450	20.650	18.500	19.000	19.000	26,249,354
2022-11-23	18.170	18.290	16.770	17.990	17.990	15,643,697
2022-11-22	17.470	18.400	17.090	18.000	18.000	19,773,280
2022-11-21	16.800	17.320	16.420	17.290	17.290	14,126,525
2022-11-18	16.160	16.930	15.920	16.580	16.580	11,145,933
2022-11-17	16.000	16.640	15.950	16.260	16.260	8,784,950
2022-11-16	16.750	16.750	16.010	16.190	16.190	8,642,630
2022-11-15	17.350	17.350	16.490	16.630	16.630	12,611,123
2022-11-14	16.310	17.550	16.280	17.250	17.250	19,319,813
2022-11-11	17.690	19.450	16.800	17.000	17.000	32,420,843
2022-11-10	17.000	17.250	16.460	16.900	16.900	14,171,717
2022-11-09	15.600	16.980	15.490	16.750	16.750	15,691,443
2022-11-08	15.440	15.850	15.070	15.470	15.470	5,045,193
2022-11-07	15.380	15.910	15.250	15.360	15.360	6,689,567

← NewerPage 16 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.