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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.500	15.990	15.210	15.340	15.340	8,688,636
2022-11-03	15.070	15.820	14.880	15.300	15.300	7,902,099
2022-11-02	14.710	16.260	14.610	15.360	15.360	16,031,858
2022-11-01	14.060	15.090	13.840	14.850	14.850	7,236,969
2022-10-31	13.810	14.170	13.700	14.010	14.010	2,615,111
2022-10-28	14.280	14.360	13.710	13.710	13.710	2,671,497
2022-10-27	13.900	14.410	13.840	14.230	14.230	3,626,558
2022-10-26	13.390	14.150	13.300	13.960	13.960	3,757,332
2022-10-25	13.410	13.520	13.120	13.280	13.280	1,352,671
2022-10-24	13.990	14.050	13.450	13.450	13.450	2,216,796
2022-10-21	13.820	14.090	13.790	13.900	13.900	1,658,102
2022-10-20	13.990	14.070	13.790	13.800	13.800	1,804,000
2022-10-19	13.840	14.220	13.690	14.010	14.010	2,775,606
2022-10-18	13.720	14.170	13.560	13.900	13.900	3,121,142
2022-10-17	13.590	13.940	13.540	13.630	13.630	2,454,237
2022-10-14	13.100	13.830	13.050	13.580	13.580	3,368,053
2022-10-13	12.580	13.190	12.510	13.060	13.060	1,879,395
2022-10-12	12.300	12.570	12.120	12.550	12.550	991,314
2022-10-11	12.660	12.680	12.250	12.360	12.360	1,011,396
2022-10-10	12.980	13.060	12.450	12.550	12.550	1,178,257
2022-09-30	12.700	13.180	12.700	12.950	12.950	1,272,841
2022-09-29	12.850	13.110	12.650	12.760	12.760	1,342,658
2022-09-28	13.050	13.370	12.680	12.680	12.680	1,527,678
2022-09-27	12.820	13.110	12.700	13.020	13.020	1,502,900
2022-09-26	13.000	13.000	12.510	12.510	12.510	1,492,195
2022-09-23	13.350	13.390	12.950	13.010	13.010	1,402,679
2022-09-22	13.390	13.560	13.320	13.350	13.350	813,002
2022-09-21	13.480	13.480	13.200	13.430	13.430	904,719
2022-09-20	13.290	13.590	13.280	13.500	13.500	1,042,607
2022-09-19	13.430	13.540	13.250	13.290	13.290	1,129,603
2022-09-16	14.070	14.080	13.480	13.480	13.480	2,564,931
2022-09-15	14.440	14.590	13.910	14.000	14.000	3,680,526
2022-09-14	14.180	15.040	14.170	14.560	14.560	6,474,437
2022-09-13	14.010	14.140	13.960	13.980	13.980	1,005,551
2022-09-09	14.010	14.130	13.880	14.010	14.010	1,988,130
2022-09-08	14.240	14.240	14.010	14.010	14.010	1,401,011
2022-09-07	14.010	14.430	13.890	14.240	14.240	2,494,399
2022-09-06	13.930	14.020	13.730	13.980	13.980	1,776,183
2022-09-05	14.030	14.200	13.800	13.830	13.830	1,628,573
2022-09-02	13.870	14.250	13.870	13.940	13.940	1,805,545
2022-09-01	13.990	14.110	13.850	13.860	13.860	1,161,615
2022-08-31	14.180	14.260	13.810	13.950	13.950	1,613,712
2022-08-30	14.310	14.410	14.090	14.220	14.220	1,975,467
2022-08-29	14.200	14.520	14.070	14.410	14.410	2,021,371
2022-08-26	13.900	14.530	13.900	14.300	14.300	2,251,794
2022-08-25	14.050	14.100	13.710	13.950	13.950	1,272,826
2022-08-24	14.380	14.380	13.800	13.950	13.950	2,148,757
2022-08-23	14.390	14.450	14.260	14.280	14.280	1,399,737
2022-08-22	14.310	14.470	14.240	14.400	14.400	1,092,036
2022-08-19	14.500	14.590	14.360	14.380	14.380	1,587,614
2022-08-18	14.490	14.630	14.330	14.530	14.530	1,648,860
2022-08-17	14.580	14.700	14.450	14.520	14.520	1,607,909
2022-08-16	14.870	14.870	14.550	14.580	14.580	2,044,861
2022-08-15	14.860	14.860	14.660	14.790	14.790	1,589,257
2022-08-12	15.170	15.170	14.800	14.800	14.800	2,523,381
2022-08-11	15.090	15.350	14.930	15.130	15.130	3,096,193
2022-08-10	15.440	15.680	15.000	15.060	15.060	3,727,374
2022-08-09	14.910	14.970	14.750	14.950	14.950	1,723,928
2022-08-08	14.870	15.120	14.870	14.990	14.990	2,820,037
2022-08-05	14.460	14.650	14.360	14.640	14.640	2,009,337

← NewerPage 17 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.