China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.005	0.005	0.005	0.005	0.051	352,500
2023-05-22	0.005	0.005	0.005	0.005	0.051	800,500
2023-05-19	0.005	0.005	0.005	0.005	0.053	581,500
2023-05-18	0.005	0.005	0.005	0.005	0.054	18,500
2023-05-17	0.006	0.006	0.006	0.006	0.055	25,000
2023-05-16	0.006	0.006	0.005	0.006	0.055	229,000
2023-05-15	0.006	0.006	0.005	0.006	0.055	508,500
2023-05-12	0.006	0.006	0.005	0.006	0.055	100,000
2023-05-11	0.005	0.006	0.005	0.006	0.055	184,500
2023-05-10	0.006	0.006	0.006	0.006	0.059	119,500
2023-05-09	0.006	0.006	0.006	0.006	0.056	35,500
2023-05-08	0.006	0.006	0.006	0.006	0.059	48,000
2023-05-05	0.006	0.006	0.006	0.006	0.057	0
2023-05-04	0.006	0.006	0.005	0.006	0.056	998,000
2023-05-03	0.006	0.006	0.006	0.006	0.058	1,266,000
2023-05-02	0.006	0.006	0.006	0.006	0.058	1,120,500
2023-04-28	0.006	0.006	0.006	0.006	0.059	206,500
2023-04-27	0.006	0.006	0.006	0.006	0.059	269,500
2023-04-26	0.007	0.007	0.006	0.006	0.061	384,500
2023-04-25	0.006	0.006	0.006	0.006	0.060	403,000
2023-04-24	0.007	0.007	0.006	0.006	0.063	578,000
2023-04-21	0.007	0.007	0.006	0.007	0.068	1,788,500
2023-04-20	0.007	0.007	0.007	0.007	0.066	1,338,500
2023-04-19	0.006	0.007	0.006	0.007	0.066	451,000
2023-04-18	0.006	0.006	0.006	0.006	0.062	0
2023-04-17	0.007	0.007	0.006	0.007	0.065	252,000
2023-04-14	0.006	0.006	0.006	0.006	0.062	2,573,000
2023-04-13	0.007	0.007	0.007	0.007	0.065	903,500
2023-04-12	0.007	0.007	0.007	0.007	0.066	5,329,500
2023-04-11	0.007	0.007	0.007	0.007	0.069	1,972,000
2023-04-06	0.007	0.007	0.007	0.007	0.068	928,500
2023-04-04	0.007	0.007	0.007	0.007	0.070	466,500
2023-04-03	0.007	0.007	0.007	0.007	0.070	994,500
2023-03-31	0.007	0.007	0.007	0.007	0.068	400,000
2023-03-30	0.007	0.007	0.007	0.007	0.068	1,514,000
2023-03-29	0.007	0.007	0.007	0.007	0.068	1,559,500
2023-03-28	0.007	0.007	0.007	0.007	0.068	295,000
2023-03-27	0.007	0.007	0.007	0.007	0.069	510,500
2023-03-24	0.007	0.007	0.007	0.007	0.068	776,000
2023-03-23	0.007	0.007	0.007	0.007	0.070	405,500
2023-03-22	0.007	0.007	0.007	0.007	0.070	855,500
2023-03-21	0.007	0.007	0.007	0.007	0.070	2,251,500
2023-03-20	0.007	0.007	0.007	0.007	0.068	1,566,500
2023-03-17	0.007	0.007	0.007	0.007	0.072	1,020,000
2023-03-16	0.007	0.007	0.007	0.007	0.070	1,008,000
2023-03-15	0.007	0.007	0.007	0.007	0.072	768,000
2023-03-14	0.007	0.007	0.007	0.007	0.073	1,397,000
2023-03-13	0.008	0.008	0.007	0.007	0.073	3,498,500
2023-03-10	0.008	0.008	0.008	0.008	0.079	1,474,500
2023-03-09	0.008	0.008	0.008	0.008	0.079	1,906,500
2023-03-08	0.008	0.008	0.008	0.008	0.077	1,132,000
2023-03-07	0.008	0.008	0.008	0.008	0.078	593,000
2023-03-06	0.008	0.008	0.008	0.008	0.081	600,500
2023-03-03	0.008	0.008	0.008	0.008	0.081	606,500
2023-03-02	0.008	0.008	0.008	0.008	0.080	1,305,500
2023-03-01	0.008	0.009	0.008	0.008	0.083	3,043,000
2023-02-28	0.008	0.009	0.008	0.008	0.082	857,000
2023-02-27	0.008	0.008	0.008	0.008	0.082	308,500
2023-02-24	0.008	0.009	0.008	0.008	0.082	53,500
2023-02-23	0.009	0.009	0.009	0.009	0.085	66,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.