Frontier Biopharmaceuticals (Nanjing) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.530 | 7.050 | 6.520 | 7.000 | 7.000 | 9,685,747 |
| 2024-10-29 | 6.910 | 6.960 | 6.600 | 6.620 | 6.620 | 6,450,282 |
| 2024-10-28 | 6.750 | 6.980 | 6.630 | 6.910 | 6.910 | 6,641,736 |
| 2024-10-25 | 6.200 | 6.790 | 6.200 | 6.710 | 6.710 | 8,643,273 |
| 2024-10-24 | 6.210 | 6.320 | 6.200 | 6.240 | 6.240 | 4,110,852 |
| 2024-10-23 | 6.190 | 6.280 | 6.130 | 6.210 | 6.210 | 4,622,450 |
| 2024-10-22 | 6.150 | 6.300 | 5.960 | 6.210 | 6.210 | 8,635,845 |
| 2024-10-21 | 5.750 | 6.240 | 5.730 | 6.060 | 6.060 | 8,550,773 |
| 2024-10-18 | 5.580 | 5.880 | 5.540 | 5.750 | 5.750 | 5,004,890 |
| 2024-10-17 | 5.620 | 5.710 | 5.500 | 5.530 | 5.530 | 3,353,593 |
| 2024-10-16 | 5.580 | 5.710 | 5.500 | 5.610 | 5.610 | 3,216,744 |
| 2024-10-15 | 5.730 | 5.800 | 5.580 | 5.600 | 5.600 | 4,410,571 |
| 2024-10-14 | 5.650 | 5.790 | 5.540 | 5.750 | 5.750 | 4,134,212 |
| 2024-10-11 | 6.270 | 6.270 | 5.630 | 5.710 | 5.710 | 7,082,175 |
| 2024-10-10 | 6.220 | 6.400 | 6.040 | 6.180 | 6.180 | 7,446,293 |
| 2024-10-09 | 6.690 | 6.730 | 6.130 | 6.150 | 6.150 | 10,832,454 |
| 2024-10-08 | 7.250 | 7.250 | 6.320 | 6.850 | 6.850 | 16,613,075 |
| 2024-09-30 | 5.440 | 6.090 | 5.440 | 6.050 | 6.050 | 11,979,557 |
| 2024-09-27 | 5.080 | 5.340 | 5.080 | 5.270 | 5.270 | 3,896,773 |
| 2024-09-26 | 4.910 | 5.020 | 4.860 | 5.020 | 5.020 | 3,080,941 |
| 2024-09-25 | 4.870 | 5.000 | 4.860 | 4.900 | 4.900 | 4,132,915 |
| 2024-09-24 | 4.610 | 4.810 | 4.610 | 4.800 | 4.800 | 2,538,241 |
| 2024-09-23 | 4.680 | 4.700 | 4.550 | 4.630 | 4.630 | 1,742,453 |
| 2024-09-20 | 4.700 | 4.710 | 4.580 | 4.610 | 4.610 | 2,050,596 |
| 2024-09-19 | 4.550 | 4.720 | 4.550 | 4.700 | 4.700 | 2,518,632 |
| 2024-09-18 | 4.670 | 4.700 | 4.480 | 4.550 | 4.550 | 2,698,373 |
| 2024-09-13 | 4.830 | 4.870 | 4.680 | 4.690 | 4.690 | 2,260,173 |
| 2024-09-12 | 4.790 | 4.910 | 4.790 | 4.800 | 4.800 | 2,310,500 |
| 2024-09-11 | 4.810 | 4.870 | 4.760 | 4.800 | 4.800 | 2,008,520 |
| 2024-09-10 | 4.770 | 4.830 | 4.670 | 4.820 | 4.820 | 2,457,400 |
| 2024-09-09 | 4.750 | 4.870 | 4.720 | 4.780 | 4.780 | 3,039,105 |
| 2024-09-06 | 4.890 | 4.920 | 4.740 | 4.760 | 4.760 | 3,302,124 |
| 2024-09-05 | 4.840 | 4.930 | 4.830 | 4.870 | 4.870 | 2,750,063 |
| 2024-09-04 | 4.910 | 4.940 | 4.810 | 4.840 | 4.840 | 3,703,625 |
| 2024-09-03 | 4.990 | 5.050 | 4.900 | 4.930 | 4.930 | 4,275,132 |
| 2024-09-02 | 5.200 | 5.240 | 4.980 | 4.980 | 4.980 | 4,292,582 |
| 2024-08-30 | 5.160 | 5.310 | 5.160 | 5.240 | 5.240 | 1,895,286 |
| 2024-08-29 | 5.130 | 5.190 | 5.080 | 5.160 | 5.160 | 1,699,319 |
| 2024-08-28 | 5.080 | 5.210 | 5.040 | 5.170 | 5.170 | 2,066,858 |
| 2024-08-27 | 5.200 | 5.240 | 5.080 | 5.100 | 5.100 | 1,905,828 |
| 2024-08-26 | 4.940 | 5.190 | 4.930 | 5.170 | 5.170 | 3,859,077 |
| 2024-08-23 | 5.090 | 5.090 | 4.910 | 4.940 | 4.940 | 2,554,942 |
| 2024-08-22 | 5.130 | 5.210 | 5.030 | 5.040 | 5.040 | 2,299,357 |
| 2024-08-21 | 5.180 | 5.230 | 5.110 | 5.140 | 5.140 | 1,348,652 |
| 2024-08-20 | 5.340 | 5.350 | 5.160 | 5.180 | 5.180 | 2,267,396 |
| 2024-08-19 | 5.420 | 5.420 | 5.320 | 5.330 | 5.330 | 2,258,221 |
| 2024-08-16 | 5.360 | 5.430 | 5.320 | 5.400 | 5.400 | 1,952,409 |
| 2024-08-15 | 5.370 | 5.440 | 5.290 | 5.390 | 5.390 | 2,323,557 |
| 2024-08-14 | 5.380 | 5.410 | 5.320 | 5.350 | 5.350 | 2,225,335 |
| 2024-08-13 | 5.440 | 5.440 | 5.320 | 5.390 | 5.390 | 3,273,704 |
| 2024-08-12 | 5.440 | 5.550 | 5.370 | 5.460 | 5.460 | 4,322,473 |
| 2024-08-09 | 5.530 | 5.560 | 5.350 | 5.350 | 5.350 | 2,821,079 |
| 2024-08-08 | 5.430 | 5.550 | 5.430 | 5.500 | 5.500 | 2,334,079 |
| 2024-08-07 | 5.490 | 5.540 | 5.420 | 5.480 | 5.480 | 2,535,803 |
| 2024-08-06 | 5.350 | 5.500 | 5.340 | 5.500 | 5.500 | 3,971,205 |
| 2024-08-05 | 5.410 | 5.520 | 5.300 | 5.300 | 5.300 | 4,045,799 |
| 2024-08-02 | 5.270 | 5.580 | 5.270 | 5.400 | 5.400 | 5,030,005 |
| 2024-08-01 | 5.380 | 5.430 | 5.270 | 5.320 | 5.320 | 3,197,009 |
| 2024-07-31 | 5.050 | 5.330 | 5.000 | 5.320 | 5.320 | 4,493,862 |
| 2024-07-30 | 5.030 | 5.110 | 5.000 | 5.050 | 5.050 | 2,148,539 |
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.