Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.630 | 8.670 | 8.500 | 8.520 | 8.520 | 1,899,688 |
| 2025-04-24 | 8.610 | 8.820 | 8.500 | 8.640 | 8.640 | 2,838,297 |
| 2025-04-23 | 8.640 | 8.790 | 8.550 | 8.600 | 8.600 | 2,008,011 |
| 2025-04-22 | 8.680 | 8.750 | 8.500 | 8.660 | 8.660 | 1,841,565 |
| 2025-04-21 | 8.350 | 8.700 | 8.280 | 8.640 | 8.640 | 2,379,286 |
| 2025-04-18 | 8.600 | 8.650 | 8.330 | 8.400 | 8.400 | 2,247,211 |
| 2025-04-17 | 8.500 | 8.700 | 8.390 | 8.540 | 8.540 | 2,038,521 |
| 2025-04-16 | 8.700 | 8.800 | 8.300 | 8.450 | 8.450 | 4,148,489 |
| 2025-04-15 | 8.790 | 9.010 | 8.680 | 8.770 | 8.770 | 2,791,808 |
| 2025-04-14 | 8.770 | 9.230 | 8.650 | 8.860 | 8.860 | 5,646,388 |
| 2025-04-11 | 8.550 | 8.680 | 8.350 | 8.570 | 8.570 | 4,461,085 |
| 2025-04-10 | 8.060 | 8.550 | 8.060 | 8.410 | 8.410 | 5,053,867 |
| 2025-04-09 | 7.690 | 8.020 | 7.160 | 7.970 | 7.970 | 5,444,189 |
| 2025-04-08 | 8.030 | 8.340 | 7.730 | 7.950 | 7.950 | 5,112,948 |
| 2025-04-07 | 9.280 | 9.400 | 7.750 | 7.780 | 7.780 | 8,322,469 |
| 2025-04-03 | 9.650 | 9.950 | 9.650 | 9.690 | 9.690 | 3,240,041 |
| 2025-04-02 | 9.900 | 9.950 | 9.680 | 9.740 | 9.740 | 2,734,414 |
| 2025-04-01 | 9.290 | 9.960 | 9.290 | 9.800 | 9.800 | 5,652,664 |
| 2025-03-31 | 9.520 | 9.540 | 9.210 | 9.300 | 9.300 | 3,104,455 |
| 2025-03-28 | 9.700 | 9.770 | 9.520 | 9.550 | 9.550 | 2,911,993 |
| 2025-03-27 | 9.500 | 9.730 | 9.280 | 9.590 | 9.590 | 2,594,617 |
| 2025-03-26 | 9.240 | 9.620 | 9.240 | 9.520 | 9.520 | 2,646,428 |
| 2025-03-25 | 9.150 | 9.390 | 9.140 | 9.300 | 9.300 | 2,189,996 |
| 2025-03-24 | 9.350 | 9.470 | 9.120 | 9.240 | 9.240 | 2,025,359 |
| 2025-03-21 | 9.620 | 9.620 | 9.350 | 9.350 | 9.350 | 1,885,061 |
| 2025-03-20 | 9.840 | 9.840 | 9.520 | 9.570 | 9.570 | 1,876,511 |
| 2025-03-19 | 9.730 | 9.990 | 9.630 | 9.760 | 9.760 | 2,781,459 |
| 2025-03-18 | 9.550 | 9.830 | 9.500 | 9.670 | 9.670 | 2,267,367 |
| 2025-03-17 | 9.570 | 9.600 | 9.450 | 9.550 | 9.550 | 1,720,467 |
| 2025-03-14 | 9.310 | 9.600 | 9.210 | 9.570 | 9.570 | 2,966,981 |
| 2025-03-13 | 9.610 | 9.610 | 9.150 | 9.300 | 9.300 | 3,622,267 |
| 2025-03-12 | 9.770 | 9.780 | 9.500 | 9.530 | 9.530 | 3,123,592 |
| 2025-03-11 | 9.780 | 9.780 | 9.630 | 9.730 | 9.730 | 2,451,223 |
| 2025-03-10 | 10.110 | 10.200 | 9.750 | 9.800 | 9.800 | 3,862,797 |
| 2025-03-07 | 10.190 | 10.330 | 10.010 | 10.070 | 10.070 | 3,621,286 |
| 2025-03-06 | 10.010 | 10.260 | 9.980 | 10.190 | 10.190 | 3,100,929 |
| 2025-03-05 | 10.170 | 10.170 | 9.970 | 10.010 | 10.010 | 2,618,298 |
| 2025-03-04 | 10.100 | 10.210 | 10.010 | 10.160 | 10.160 | 1,846,859 |
| 2025-03-03 | 9.880 | 10.380 | 9.850 | 10.160 | 10.160 | 4,834,026 |
| 2025-02-28 | 10.300 | 10.300 | 9.890 | 9.890 | 9.890 | 3,403,566 |
| 2025-02-27 | 10.200 | 10.320 | 10.050 | 10.270 | 10.270 | 3,421,613 |
| 2025-02-26 | 10.080 | 10.320 | 10.060 | 10.250 | 10.250 | 2,796,432 |
| 2025-02-25 | 10.190 | 10.250 | 10.050 | 10.080 | 10.080 | 1,959,959 |
| 2025-02-24 | 10.250 | 10.380 | 10.060 | 10.230 | 10.230 | 2,774,042 |
| 2025-02-21 | 10.170 | 10.300 | 9.950 | 10.160 | 10.160 | 2,553,999 |
| 2025-02-20 | 10.080 | 10.330 | 10.020 | 10.170 | 10.170 | 2,322,227 |
| 2025-02-19 | 10.060 | 10.270 | 10.010 | 10.140 | 10.140 | 1,959,974 |
| 2025-02-18 | 10.320 | 10.320 | 9.970 | 10.060 | 10.060 | 2,178,282 |
| 2025-02-17 | 10.410 | 10.450 | 10.210 | 10.290 | 10.290 | 2,298,828 |
| 2025-02-14 | 10.100 | 10.450 | 10.010 | 10.330 | 10.330 | 2,759,960 |
| 2025-02-13 | 10.370 | 10.540 | 10.200 | 10.200 | 10.200 | 2,380,872 |
| 2025-02-12 | 10.300 | 10.430 | 10.200 | 10.350 | 10.350 | 2,390,275 |
| 2025-02-11 | 10.390 | 10.500 | 10.160 | 10.350 | 10.350 | 3,298,165 |
| 2025-02-10 | 10.140 | 10.440 | 10.060 | 10.330 | 10.330 | 4,139,747 |
| 2025-02-07 | 9.610 | 10.180 | 9.600 | 10.180 | 10.180 | 6,377,995 |
| 2025-02-06 | 9.650 | 9.660 | 9.540 | 9.650 | 9.650 | 2,209,367 |
| 2025-02-05 | 9.690 | 9.830 | 9.570 | 9.600 | 9.600 | 2,061,257 |
| 2025-01-27 | 9.630 | 10.000 | 9.610 | 9.700 | 9.700 | 3,098,137 |
| 2025-01-24 | 9.660 | 9.740 | 9.550 | 9.670 | 9.670 | 1,158,713 |
| 2025-01-23 | 9.770 | 9.860 | 9.640 | 9.660 | 9.660 | 1,452,078 |
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.