Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 20.200 | 20.570 | 19.480 | 19.530 | 19.530 | 41,964,257 |
| 2025-07-24 | 23.100 | 24.200 | 20.220 | 20.570 | 20.570 | 56,341,647 |
| 2025-07-23 | 23.430 | 23.920 | 22.250 | 22.720 | 22.720 | 35,665,916 |
| 2025-07-22 | 21.710 | 24.180 | 21.710 | 23.850 | 23.850 | 37,735,931 |
| 2025-07-21 | 21.100 | 24.670 | 20.950 | 22.200 | 22.200 | 36,850,885 |
| 2025-07-18 | 20.090 | 21.790 | 19.670 | 21.390 | 21.390 | 30,250,526 |
| 2025-07-17 | 19.150 | 20.750 | 19.150 | 20.500 | 20.500 | 33,777,699 |
| 2025-07-16 | 17.880 | 19.490 | 16.970 | 19.340 | 19.340 | 38,135,864 |
| 2025-07-15 | 18.220 | 18.960 | 17.380 | 17.630 | 17.630 | 31,073,385 |
| 2025-07-14 | 17.690 | 18.820 | 17.450 | 18.700 | 18.700 | 35,691,703 |
| 2025-07-11 | 16.290 | 18.490 | 15.980 | 18.160 | 18.160 | 53,433,824 |
| 2025-07-10 | 14.600 | 16.350 | 14.300 | 16.120 | 16.120 | 41,240,494 |
| 2025-07-09 | 14.440 | 14.800 | 13.560 | 14.460 | 14.460 | 30,299,864 |
| 2025-07-08 | 13.800 | 15.250 | 13.400 | 14.800 | 14.800 | 41,009,028 |
| 2025-07-07 | 12.720 | 14.360 | 12.500 | 13.870 | 13.870 | 38,835,497 |
| 2025-07-04 | 11.910 | 13.270 | 11.790 | 12.840 | 12.840 | 29,267,532 |
| 2025-07-03 | 11.550 | 12.160 | 11.300 | 11.860 | 11.860 | 20,871,062 |
| 2025-07-02 | 12.040 | 12.370 | 11.540 | 11.570 | 11.570 | 28,999,818 |
| 2025-07-01 | 10.000 | 12.050 | 9.990 | 12.050 | 12.050 | 23,806,266 |
| 2025-06-30 | 9.830 | 10.090 | 9.760 | 10.040 | 10.040 | 3,411,848 |
| 2025-06-27 | 9.820 | 9.900 | 9.720 | 9.830 | 9.830 | 2,062,582 |
| 2025-06-26 | 10.000 | 10.050 | 9.730 | 9.780 | 9.780 | 3,763,652 |
| 2025-06-25 | 10.080 | 10.210 | 9.940 | 10.050 | 10.050 | 3,486,463 |
| 2025-06-24 | 10.070 | 10.130 | 9.900 | 10.020 | 10.020 | 2,614,802 |
| 2025-06-23 | 9.610 | 10.010 | 9.530 | 9.990 | 9.990 | 3,610,383 |
| 2025-06-20 | 9.680 | 9.770 | 9.610 | 9.640 | 9.640 | 1,703,570 |
| 2025-06-19 | 9.850 | 9.960 | 9.650 | 9.710 | 9.710 | 3,282,512 |
| 2025-06-18 | 9.940 | 10.060 | 9.860 | 9.880 | 9.880 | 3,625,824 |
| 2025-06-17 | 10.130 | 10.320 | 9.950 | 10.020 | 10.020 | 4,218,392 |
| 2025-06-16 | 10.300 | 10.380 | 10.100 | 10.140 | 10.140 | 3,331,652 |
| 2025-06-13 | 10.400 | 10.430 | 10.040 | 10.140 | 10.140 | 4,240,063 |
| 2025-06-12 | 10.190 | 10.460 | 10.170 | 10.420 | 10.420 | 3,940,449 |
| 2025-06-11 | 10.260 | 10.410 | 10.200 | 10.240 | 10.240 | 3,810,603 |
| 2025-06-10 | 10.380 | 10.540 | 10.220 | 10.330 | 10.330 | 6,074,174 |
| 2025-06-09 | 9.930 | 10.580 | 9.910 | 10.400 | 10.400 | 8,388,252 |
| 2025-06-06 | 10.000 | 10.270 | 9.780 | 9.890 | 9.890 | 5,193,250 |
| 2025-06-05 | 9.970 | 10.220 | 9.630 | 10.080 | 10.080 | 7,401,883 |
| 2025-06-04 | 9.750 | 9.990 | 9.620 | 9.930 | 9.930 | 7,203,901 |
| 2025-06-03 | 9.140 | 9.750 | 9.050 | 9.680 | 9.680 | 6,846,194 |
| 2025-05-30 | 9.060 | 9.560 | 9.060 | 9.200 | 9.200 | 6,177,399 |
| 2025-05-29 | 8.730 | 9.090 | 8.670 | 9.060 | 9.060 | 4,977,677 |
| 2025-05-28 | 8.820 | 8.900 | 8.700 | 8.720 | 8.720 | 2,080,330 |
| 2025-05-27 | 8.700 | 8.930 | 8.680 | 8.840 | 8.840 | 2,638,325 |
| 2025-05-26 | 8.880 | 8.880 | 8.610 | 8.700 | 8.700 | 3,610,929 |
| 2025-05-23 | 8.890 | 9.090 | 8.850 | 8.880 | 8.880 | 5,171,318 |
| 2025-05-22 | 8.820 | 8.980 | 8.720 | 8.820 | 8.820 | 3,427,918 |
| 2025-05-21 | 8.800 | 8.960 | 8.710 | 8.820 | 8.820 | 2,892,966 |
| 2025-05-20 | 8.790 | 8.910 | 8.740 | 8.780 | 8.780 | 2,465,784 |
| 2025-05-19 | 8.900 | 8.930 | 8.660 | 8.750 | 8.750 | 3,196,318 |
| 2025-05-16 | 8.480 | 8.870 | 8.480 | 8.850 | 8.850 | 4,337,017 |
| 2025-05-15 | 8.520 | 8.750 | 8.300 | 8.520 | 8.520 | 3,575,768 |
| 2025-05-14 | 8.560 | 8.700 | 8.470 | 8.550 | 8.550 | 1,827,124 |
| 2025-05-13 | 8.680 | 8.770 | 8.560 | 8.610 | 8.610 | 1,738,415 |
| 2025-05-12 | 8.670 | 8.770 | 8.340 | 8.630 | 8.630 | 3,096,275 |
| 2025-05-09 | 8.670 | 8.690 | 8.520 | 8.550 | 8.550 | 2,118,384 |
| 2025-05-08 | 8.560 | 8.620 | 8.510 | 8.570 | 8.570 | 2,090,458 |
| 2025-05-07 | 8.700 | 8.730 | 8.490 | 8.560 | 8.560 | 3,164,906 |
| 2025-05-06 | 8.620 | 8.790 | 8.580 | 8.620 | 8.620 | 3,133,397 |
| 2025-04-30 | 8.630 | 8.700 | 8.550 | 8.580 | 8.580 | 1,351,967 |
| 2025-04-29 | 8.410 | 8.650 | 8.410 | 8.580 | 8.580 | 1,299,581 |
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.