Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.680 | 9.830 | 9.500 | 9.750 | 9.750 | 2,180,819 |
| 2025-01-21 | 9.900 | 9.900 | 9.640 | 9.680 | 9.680 | 1,848,432 |
| 2025-01-20 | 9.600 | 9.790 | 9.370 | 9.760 | 9.760 | 3,763,457 |
| 2025-01-17 | 9.300 | 9.440 | 9.280 | 9.360 | 9.360 | 995,415 |
| 2025-01-16 | 9.480 | 9.490 | 9.280 | 9.350 | 9.350 | 1,426,357 |
| 2025-01-15 | 9.480 | 9.550 | 9.310 | 9.360 | 9.360 | 1,535,863 |
| 2025-01-14 | 9.100 | 9.510 | 9.020 | 9.480 | 9.480 | 2,489,470 |
| 2025-01-13 | 8.980 | 9.110 | 8.730 | 9.000 | 9.000 | 1,442,401 |
| 2025-01-10 | 9.260 | 9.260 | 8.980 | 8.990 | 8.990 | 2,262,026 |
| 2025-01-09 | 9.420 | 9.450 | 9.230 | 9.280 | 9.280 | 1,957,855 |
| 2025-01-08 | 9.130 | 9.610 | 9.010 | 9.420 | 9.420 | 4,117,617 |
| 2025-01-07 | 8.940 | 9.140 | 8.900 | 9.080 | 9.080 | 1,722,814 |
| 2025-01-06 | 9.210 | 9.420 | 8.960 | 9.080 | 9.080 | 4,180,984 |
| 2025-01-03 | 9.200 | 9.800 | 8.900 | 9.330 | 9.330 | 7,215,608 |
| 2025-01-02 | 9.800 | 9.860 | 9.070 | 9.250 | 9.250 | 4,968,870 |
| 2024-12-31 | 9.750 | 10.210 | 9.730 | 9.760 | 9.760 | 3,680,308 |
| 2024-12-30 | 9.790 | 9.830 | 9.560 | 9.750 | 9.750 | 2,476,097 |
| 2024-12-27 | 9.770 | 9.920 | 9.640 | 9.780 | 9.780 | 2,359,796 |
| 2024-12-26 | 9.600 | 10.120 | 9.600 | 9.790 | 9.790 | 4,076,765 |
| 2024-12-25 | 10.170 | 10.210 | 9.600 | 9.680 | 9.680 | 3,996,710 |
| 2024-12-24 | 9.870 | 10.130 | 9.730 | 9.990 | 9.990 | 2,950,898 |
| 2024-12-23 | 10.290 | 10.710 | 9.880 | 9.880 | 9.880 | 5,573,334 |
| 2024-12-20 | 9.910 | 10.350 | 9.800 | 10.290 | 10.290 | 10,924,860 |
| 2024-12-19 | 9.010 | 9.920 | 8.900 | 9.880 | 9.880 | 11,386,188 |
| 2024-12-18 | 9.080 | 9.170 | 8.810 | 9.040 | 9.040 | 3,382,243 |
| 2024-12-17 | 9.470 | 9.530 | 9.060 | 9.090 | 9.090 | 5,009,358 |
| 2024-12-16 | 9.630 | 9.690 | 9.400 | 9.450 | 9.450 | 2,840,419 |
| 2024-12-13 | 9.670 | 9.670 | 9.540 | 9.560 | 9.560 | 3,563,841 |
| 2024-12-12 | 10.130 | 10.190 | 9.660 | 9.680 | 9.680 | 7,965,315 |
| 2024-12-11 | 9.780 | 10.280 | 9.760 | 10.200 | 10.200 | 5,448,530 |
| 2024-12-10 | 10.300 | 10.450 | 9.870 | 9.890 | 9.890 | 8,354,154 |
| 2024-12-09 | 10.120 | 10.130 | 9.630 | 10.020 | 10.020 | 9,184,497 |
| 2024-12-06 | 9.530 | 10.090 | 9.340 | 9.730 | 9.730 | 10,986,222 |
| 2024-12-05 | 9.380 | 9.680 | 9.240 | 9.520 | 9.520 | 7,002,898 |
| 2024-12-04 | 9.450 | 9.840 | 9.200 | 9.380 | 9.380 | 13,438,961 |
| 2024-12-03 | 9.940 | 10.500 | 9.500 | 9.500 | 9.500 | 24,201,132 |
| 2024-12-02 | 8.500 | 10.080 | 8.430 | 10.080 | 10.080 | 28,711,989 |
| 2024-11-29 | 8.170 | 8.500 | 8.110 | 8.400 | 8.400 | 7,057,976 |
| 2024-11-28 | 7.910 | 8.320 | 7.870 | 8.160 | 8.160 | 7,008,419 |
| 2024-11-27 | 7.590 | 8.020 | 7.410 | 7.990 | 7.990 | 5,345,951 |
| 2024-11-26 | 7.640 | 8.090 | 7.640 | 7.680 | 7.680 | 6,367,649 |
| 2024-11-25 | 7.460 | 7.700 | 7.320 | 7.680 | 7.680 | 4,612,267 |
| 2024-11-22 | 7.520 | 7.580 | 7.330 | 7.430 | 7.430 | 5,474,837 |
| 2024-11-21 | 7.620 | 7.710 | 7.460 | 7.520 | 7.520 | 3,822,527 |
| 2024-11-20 | 7.280 | 7.740 | 7.250 | 7.670 | 7.670 | 6,331,079 |
| 2024-11-19 | 7.140 | 7.300 | 7.060 | 7.270 | 7.270 | 3,518,595 |
| 2024-11-18 | 7.390 | 7.440 | 7.120 | 7.190 | 7.190 | 5,503,755 |
| 2024-11-15 | 7.490 | 7.580 | 7.250 | 7.250 | 7.250 | 4,697,149 |
| 2024-11-14 | 7.730 | 7.780 | 7.470 | 7.490 | 7.490 | 6,864,992 |
| 2024-11-13 | 7.720 | 7.800 | 7.460 | 7.750 | 7.750 | 5,925,382 |
| 2024-11-12 | 7.910 | 8.100 | 7.660 | 7.740 | 7.740 | 6,818,652 |
| 2024-11-11 | 7.760 | 7.950 | 7.700 | 7.950 | 7.950 | 5,353,030 |
| 2024-11-08 | 7.880 | 7.880 | 7.710 | 7.770 | 7.770 | 5,675,954 |
| 2024-11-07 | 7.700 | 7.890 | 7.610 | 7.800 | 7.800 | 6,462,597 |
| 2024-11-06 | 7.840 | 8.090 | 7.700 | 7.720 | 7.720 | 8,123,613 |
| 2024-11-05 | 7.740 | 7.820 | 7.580 | 7.700 | 7.700 | 7,211,916 |
| 2024-11-04 | 7.360 | 7.760 | 7.200 | 7.680 | 7.680 | 7,231,180 |
| 2024-11-01 | 7.580 | 7.950 | 7.220 | 7.270 | 7.270 | 10,625,557 |
| 2024-10-31 | 6.960 | 7.700 | 6.910 | 7.600 | 7.600 | 12,571,225 |
| 2024-10-30 | 6.530 | 7.050 | 6.520 | 7.000 | 7.000 | 9,685,747 |
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.