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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.370	14.600	14.190	14.460	14.460	1,623,531
2022-08-03	14.090	14.500	14.090	14.200	14.200	2,197,675
2022-08-02	14.760	14.770	13.880	14.080	14.080	3,848,105
2022-08-01	14.520	14.680	14.350	14.640	14.640	1,824,556
2022-07-29	15.100	15.100	14.510	14.510	14.510	3,565,422
2022-07-28	14.970	15.260	14.840	15.010	15.010	2,814,620
2022-07-27	14.990	14.990	14.760	14.900	14.900	3,271,400
2022-07-26	15.520	15.600	14.880	14.970	14.970	4,047,109
2022-07-25	15.640	15.740	15.380	15.430	15.430	2,285,672
2022-07-22	15.970	16.050	15.470	15.650	15.650	4,410,945
2022-07-21	16.430	16.600	15.800	15.940	15.940	5,208,277
2022-07-20	16.000	16.610	15.700	16.460	16.460	9,199,033
2022-07-19	15.820	16.160	15.730	15.850	15.850	4,147,601
2022-07-18	15.500	16.200	15.280	15.900	15.900	7,037,641
2022-07-15	16.000	16.770	15.700	15.700	15.700	10,747,178
2022-07-14	15.820	15.880	15.450	15.500	15.500	7,160,345
2022-07-13	15.170	16.910	15.100	15.940	15.940	15,786,575
2022-07-12	15.250	15.250	14.310	14.640	14.640	5,385,281
2022-07-11	14.570	15.210	14.420	14.910	14.910	5,780,984
2022-07-08	14.230	14.590	14.230	14.420	14.420	1,837,776
2022-07-07	14.550	14.550	14.150	14.240	14.240	2,213,129
2022-07-06	14.500	14.650	14.300	14.420	14.420	1,899,608
2022-07-05	15.000	15.050	14.210	14.380	14.380	3,922,069
2022-07-04	14.850	15.120	14.590	14.990	14.990	2,904,869
2022-07-01	14.900	15.030	14.710	14.710	14.710	1,700,341
2022-06-30	14.810	15.100	14.800	14.830	14.830	1,799,953
2022-06-29	15.000	15.180	14.790	14.810	14.810	2,365,040
2022-06-28	15.180	15.180	14.910	15.110	15.110	2,317,146
2022-06-27	15.140	15.380	14.990	15.180	15.180	2,573,299
2022-06-24	14.970	15.500	14.800	15.140	15.140	2,837,651
2022-06-23	14.890	14.960	14.650	14.920	14.920	1,992,009
2022-06-22	15.400	15.400	14.880	14.880	14.880	2,168,478
2022-06-21	15.430	15.430	14.960	15.080	15.080	3,109,915
2022-06-20	15.700	15.820	15.250	15.410	15.410	3,516,620
2022-06-17	15.080	15.760	15.030	15.580	15.580	4,517,565
2022-06-16	15.100	15.960	15.080	15.360	15.360	6,036,846
2022-06-15	14.630	15.080	14.630	14.820	14.820	3,288,762
2022-06-14	14.430	14.860	14.310	14.620	14.620	2,794,264
2022-06-13	14.300	14.560	14.240	14.470	14.470	1,296,238
2022-06-10	14.250	14.570	14.220	14.480	14.480	1,860,573
2022-06-09	14.770	14.820	14.280	14.310	14.310	2,007,285
2022-06-08	15.000	15.040	14.600	14.700	14.700	2,975,446
2022-06-07	14.840	15.220	14.550	15.100	15.100	5,132,994
2022-06-06	14.540	15.100	14.460	14.890	14.890	4,404,382
2022-06-02	14.160	14.760	13.750	14.550	14.550	3,926,661
2022-06-01	14.100	14.550	14.050	14.190	14.190	3,059,048
2022-05-31	13.830	14.160	13.550	14.100	14.100	2,594,129
2022-05-30	14.110	14.190	13.710	13.970	13.970	1,691,061
2022-05-27	14.170	14.250	13.930	14.060	14.060	1,906,042
2022-05-26	14.320	14.370	13.810	14.060	14.060	2,824,598
2022-05-25	14.260	14.500	14.190	14.310	14.310	2,361,284
2022-05-24	15.410	15.440	14.240	14.260	14.260	4,856,302
2022-05-23	15.340	15.630	15.180	15.290	15.290	2,725,966
2022-05-20	15.450	15.550	15.010	15.260	15.260	3,912,613
2022-05-19	15.000	15.530	14.830	15.340	15.340	3,589,452
2022-05-18	15.460	15.680	14.980	15.150	15.150	3,742,102
2022-05-17	15.630	15.650	14.890	15.280	15.280	5,890,790
2022-05-16	15.910	16.300	15.480	15.650	15.650	7,087,605
2022-05-13	17.000	17.460	16.090	16.200	16.200	10,665,011
2022-05-12	15.620	17.050	15.610	16.890	16.890	13,583,955

← NewerPage 18 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.