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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.830	16.180	15.830	16.090	16.090	5,133,220
2022-02-08	15.650	16.320	15.620	16.010	16.010	5,217,211
2022-02-07	15.610	16.040	15.460	15.680	15.680	5,104,860
2022-01-28	16.450	16.530	15.840	15.920	15.920	5,306,945
2022-01-27	16.980	17.150	16.210	16.230	16.230	6,725,918
2022-01-26	17.620	17.790	16.710	16.890	16.890	7,605,052
2022-01-25	18.550	19.010	17.300	17.440	17.440	9,446,279
2022-01-24	19.480	19.790	18.600	18.740	18.740	12,325,407
2022-01-21	22.320	22.620	19.280	19.850	19.850	27,424,429
2022-01-20	24.460	26.090	22.910	23.500	23.500	23,415,603
2022-01-19	24.960	26.610	24.570	25.090	25.090	25,632,014
2022-01-18	26.000	27.780	23.600	25.680	25.680	38,170,093
2022-01-17	22.000	26.290	21.600	25.370	25.370	42,377,656
2022-01-14	18.450	22.380	18.270	22.380	22.380	36,560,257
2022-01-13	17.990	19.240	17.990	18.650	18.650	7,777,509
2022-01-12	17.890	18.690	17.700	18.150	18.150	5,702,257
2022-01-11	18.000	18.250	17.720	17.790	17.790	3,523,674
2022-01-10	17.100	18.500	17.030	18.030	18.030	5,474,268
2022-01-07	17.620	17.790	16.970	17.020	17.020	2,440,744
2022-01-06	17.200	17.900	17.130	17.620	17.620	2,196,727
2022-01-05	18.000	18.100	17.190	17.270	17.270	3,160,664
2022-01-04	18.590	18.870	17.820	17.900	17.900	4,756,856
2021-12-31	18.260	19.250	18.000	18.590	18.590	5,344,281
2021-12-30	17.450	18.500	17.360	18.170	18.170	4,154,825
2021-12-29	17.700	17.760	17.390	17.530	17.530	2,467,762
2021-12-28	16.810	18.100	16.660	17.680	17.680	4,851,318
2021-12-27	16.670	17.170	16.520	16.810	16.810	2,010,167
2021-12-24	17.400	17.550	16.850	17.000	17.000	2,209,781
2021-12-23	18.110	18.230	17.200	17.250	17.250	3,827,835
2021-12-22	17.680	18.750	17.440	18.200	18.200	4,997,822
2021-12-21	17.840	17.890	17.300	17.550	17.550	2,022,574
2021-12-20	18.000	18.300	17.790	17.810	17.810	2,549,612
2021-12-17	18.150	18.150	17.550	17.680	17.680	1,918,208
2021-12-16	17.810	18.370	17.810	17.830	17.830	2,317,893
2021-12-15	18.790	18.910	17.800	17.830	17.830	4,677,301
2021-12-14	18.600	19.250	18.520	18.850	18.850	4,319,628
2021-12-13	17.540	19.080	17.300	18.840	18.840	9,061,376
2021-12-10	16.870	17.550	16.760	17.390	17.390	3,378,290
2021-12-09	17.210	17.210	16.800	16.890	16.890	3,044,929
2021-12-08	16.840	17.180	16.770	16.910	16.910	2,227,376
2021-12-07	17.450	17.520	16.650	16.740	16.740	4,034,920
2021-12-06	18.610	18.760	17.380	17.450	17.450	4,450,071
2021-12-03	18.750	19.170	18.300	18.620	18.620	2,531,501
2021-12-02	19.100	19.490	18.750	18.850	18.850	3,126,132
2021-12-01	19.550	19.550	18.750	18.950	18.950	4,497,061
2021-11-30	20.430	20.450	18.900	19.520	19.520	8,768,347
2021-11-29	22.400	23.560	20.150	20.450	20.450	12,543,305
2021-11-26	19.400	20.500	19.210	20.370	20.370	6,601,639
2021-11-25	18.970	20.130	18.500	19.350	19.350	6,297,563
2021-11-24	18.150	20.300	18.030	18.870	18.870	8,053,212
2021-11-23	17.250	18.420	16.900	18.210	18.210	7,010,915
2021-11-22	16.130	17.260	15.890	16.940	16.940	6,359,332
2021-11-19	15.560	15.810	15.540	15.720	15.720	1,288,884
2021-11-18	15.860	15.860	15.460	15.520	15.520	1,551,974
2021-11-17	15.960	16.000	15.660	15.780	15.780	1,702,411
2021-11-16	16.000	16.160	15.730	15.900	15.900	2,009,024
2021-11-15	15.040	16.380	15.040	15.950	15.950	5,535,947
2021-11-12	15.030	15.120	14.890	15.040	15.040	1,524,136
2021-11-11	15.140	15.280	15.000	15.030	15.030	2,374,201
2021-11-10	15.020	15.370	14.810	15.160	15.160	3,003,135

← NewerPage 20 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.