China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.008	0.009	0.008	0.009	0.085	122,500
2023-02-21	0.009	0.009	0.009	0.009	0.085	452,000
2023-02-20	0.009	0.009	0.009	0.009	0.087	246,000
2023-02-17	0.009	0.009	0.009	0.009	0.086	376,500
2023-02-16	0.009	0.009	0.009	0.009	0.088	176,500
2023-02-15	0.009	0.009	0.009	0.009	0.087	622,000
2023-02-14	0.009	0.009	0.009	0.009	0.090	529,500
2023-02-13	0.009	0.009	0.009	0.009	0.088	186,500
2023-02-10	0.009	0.009	0.009	0.009	0.089	1,325,000
2023-02-09	0.009	0.009	0.009	0.009	0.091	1,237,500
2023-02-08	0.009	0.009	0.009	0.009	0.088	703,000
2023-02-07	0.009	0.009	0.009	0.009	0.093	1,682,000
2023-02-06	0.009	0.010	0.009	0.010	0.097	2,993,500
2023-02-03	0.010	0.010	0.009	0.009	0.092	6,383,000
2023-02-02	0.009	0.012	0.009	0.010	0.095	16,459,000
2023-02-01	0.009	0.009	0.008	0.009	0.088	851,500
2023-01-31	0.008	0.009	0.008	0.009	0.087	615,000
2023-01-30	0.008	0.009	0.008	0.009	0.087	325,000
2023-01-27	0.009	0.009	0.009	0.009	0.086	838,500
2023-01-26	0.009	0.009	0.008	0.009	0.090	502,000
2023-01-20	0.009	0.009	0.009	0.009	0.090	180,000
2023-01-19	0.009	0.009	0.009	0.009	0.090	365,000
2023-01-18	0.009	0.009	0.009	0.009	0.087	216,500
2023-01-17	0.009	0.009	0.009	0.009	0.086	1,007,500
2023-01-16	0.010	0.010	0.009	0.009	0.088	2,091,000
2023-01-13	0.010	0.010	0.009	0.010	0.095	632,500
2023-01-12	0.010	0.010	0.010	0.010	0.096	0
2023-01-11	0.010	0.011	0.010	0.010	0.099	350,500
2023-01-10	0.011	0.011	0.010	0.010	0.099	1,352,000
2023-01-09	0.009	0.011	0.009	0.010	0.100	3,253,500
2023-01-06	0.009	0.009	0.009	0.009	0.092	630,500
2023-01-05	0.009	0.009	0.009	0.009	0.094	975,000
2023-01-04	0.010	0.010	0.009	0.009	0.094	1,285,000
2023-01-03	0.009	0.010	0.009	0.009	0.090	722,000
2022-12-30	0.010	0.010	0.009	0.009	0.090	473,000
2022-12-29	0.009	0.009	0.009	0.009	0.092	90,000
2022-12-28	0.009	0.009	0.009	0.009	0.091	2,459,000
2022-12-23	0.009	0.009	0.009	0.009	0.092	514,000
2022-12-22	0.009	0.010	0.009	0.009	0.092	1,542,500
2022-12-21	0.009	0.009	0.009	0.009	0.093	625,000
2022-12-20	0.009	0.010	0.009	0.009	0.091	572,000
2022-12-19	0.010	0.010	0.009	0.009	0.090	915,000
2022-12-16	0.010	0.010	0.009	0.010	0.099	809,500
2022-12-15	0.010	0.010	0.010	0.010	0.100	2,080,000
2022-12-14	0.010	0.011	0.010	0.010	0.102	3,682,000
2022-12-13	0.010	0.012	0.010	0.011	0.110	27,165,000
2022-12-12	0.009	0.010	0.009	0.010	0.097	2,365,500
2022-12-09	0.010	0.010	0.009	0.010	0.096	4,056,000
2022-12-08	0.008	0.010	0.008	0.010	0.096	14,764,000
2022-12-07	0.008	0.008	0.008	0.008	0.079	1,231,000
2022-12-06	0.008	0.008	0.008	0.008	0.078	1,014,000
2022-12-05	0.008	0.008	0.008	0.008	0.080	1,600,000
2022-12-02	0.008	0.008	0.008	0.008	0.079	395,000
2022-12-01	0.008	0.008	0.008	0.008	0.082	2,034,000
2022-11-30	0.008	0.008	0.007	0.008	0.076	1,072,000
2022-11-29	0.008	0.008	0.008	0.008	0.078	983,500
2022-11-28	0.007	0.008	0.007	0.008	0.075	1,173,000
2022-11-25	0.008	0.008	0.008	0.008	0.078	659,000
2022-11-24	0.008	0.008	0.008	0.008	0.079	1,621,500
2022-11-23	0.009	0.009	0.008	0.008	0.081	3,440,000

← NewerPage 16 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.