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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.350	16.760	15.350	15.800	15.800	9,405,692
2022-05-10	15.300	16.050	15.120	15.470	15.470	6,718,048
2022-05-09	14.650	15.560	14.560	15.320	15.320	6,936,064
2022-05-06	14.100	15.270	14.020	14.660	14.660	5,753,413
2022-05-05	14.490	14.820	14.000	14.390	14.390	5,253,396
2022-04-29	14.480	15.030	14.370	14.680	14.680	8,742,680
2022-04-28	16.000	16.050	13.940	15.030	15.030	15,136,032
2022-04-27	13.160	14.500	11.900	14.250	14.250	9,290,383
2022-04-26	13.790	13.820	13.220	13.220	13.220	3,270,896
2022-04-25	14.260	14.990	13.470	13.560	13.560	4,475,428
2022-04-22	14.500	14.670	13.930	14.340	14.340	3,376,236
2022-04-21	15.250	15.500	14.580	14.590	14.590	4,734,393
2022-04-20	15.330	15.880	15.150	15.440	15.440	3,474,261
2022-04-19	15.880	16.050	15.170	15.340	15.340	4,684,328
2022-04-18	16.200	16.200	15.700	15.900	15.900	4,055,919
2022-04-15	16.150	17.180	15.850	16.410	16.410	6,533,235
2022-04-14	15.690	16.240	15.690	16.180	16.180	4,185,073
2022-04-13	15.880	15.990	15.350	15.630	15.630	3,678,485
2022-04-12	15.900	16.150	15.520	15.960	15.960	4,177,332
2022-04-11	16.050	16.580	15.700	16.020	16.020	5,830,578
2022-04-08	16.120	16.290	15.620	15.970	15.970	4,094,354
2022-04-07	16.660	16.740	15.700	16.020	16.020	7,637,316
2022-04-06	17.170	17.390	16.600	16.810	16.810	5,867,601
2022-04-01	16.780	17.270	16.600	16.910	16.910	6,301,769
2022-03-31	17.100	17.890	16.990	17.240	17.240	7,433,230
2022-03-30	17.230	17.370	16.750	17.150	17.150	6,410,242
2022-03-29	17.990	18.300	17.050	17.160	17.160	8,130,158
2022-03-28	18.200	18.300	17.290	17.840	17.840	9,450,156
2022-03-25	19.400	19.510	18.010	18.010	18.010	12,153,137
2022-03-24	19.200	20.100	19.080	19.620	19.620	11,871,959
2022-03-23	19.720	20.820	19.200	19.390	19.390	12,452,442
2022-03-22	21.000	21.020	19.800	20.010	20.010	16,777,165
2022-03-21	20.750	21.800	20.400	21.400	21.400	19,571,176
2022-03-18	19.610	21.100	19.520	21.100	21.100	22,224,650
2022-03-17	19.300	20.980	19.000	19.340	19.340	18,875,184
2022-03-16	20.680	20.800	18.500	19.670	19.670	18,712,358
2022-03-15	19.800	21.800	19.500	20.460	20.460	22,256,269
2022-03-14	21.010	22.220	19.800	20.320	20.320	23,177,779
2022-03-11	18.750	21.930	18.110	20.300	20.300	24,847,876
2022-03-10	18.200	18.630	17.580	18.590	18.590	9,854,243
2022-03-09	16.880	18.000	16.400	17.430	17.430	8,386,326
2022-03-08	19.110	19.300	17.000	17.000	17.000	11,255,765
2022-03-07	17.870	19.500	17.810	18.840	18.840	11,510,698
2022-03-04	18.110	18.600	17.770	17.870	17.870	7,391,817
2022-03-03	17.920	18.870	17.820	18.340	18.340	10,290,843
2022-03-02	17.380	18.410	16.950	17.870	17.870	9,227,556
2022-03-01	16.890	17.930	16.660	17.450	17.450	8,110,888
2022-02-28	17.870	17.880	16.480	16.920	16.920	9,347,536
2022-02-25	17.920	18.780	17.680	17.780	17.780	12,501,443
2022-02-24	16.140	19.390	16.120	18.260	18.260	20,013,210
2022-02-23	15.770	16.440	15.770	16.230	16.230	5,159,375
2022-02-22	16.080	16.140	15.630	15.820	15.820	6,117,168
2022-02-21	15.900	16.530	15.700	16.430	16.430	7,944,345
2022-02-18	15.310	16.330	15.190	15.940	15.940	8,308,726
2022-02-17	15.400	15.750	15.250	15.410	15.410	4,571,496
2022-02-16	15.190	15.710	15.120	15.500	15.500	5,213,088
2022-02-15	15.400	15.640	15.100	15.160	15.160	5,083,071
2022-02-14	15.110	16.100	15.110	15.550	15.550	8,501,072
2022-02-11	15.530	15.560	14.910	14.910	14.910	5,492,572
2022-02-10	16.030	16.090	15.500	15.650	15.650	5,847,286

← NewerPage 19 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.