China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.011	0.012	0.011	0.011	0.113	680,000
2022-08-25	0.011	0.011	0.011	0.011	0.114	995,500
2022-08-24	0.013	0.013	0.011	0.011	0.110	1,980,500
2022-08-23	0.012	0.012	0.011	0.012	0.116	1,930,000
2022-08-22	0.012	0.012	0.011	0.011	0.113	5,215,500
2022-08-19	0.012	0.012	0.012	0.012	0.118	3,699,000
2022-08-18	0.012	0.013	0.012	0.012	0.120	3,334,500
2022-08-17	0.014	0.014	0.012	0.013	0.126	3,781,500
2022-08-16	0.013	0.013	0.012	0.013	0.126	2,058,500
2022-08-15	0.013	0.013	0.012	0.012	0.124	5,864,500
2022-08-12	0.013	0.013	0.013	0.013	0.128	1,706,500
2022-08-11	0.013	0.013	0.013	0.013	0.130	1,694,000
2022-08-10	0.014	0.014	0.012	0.013	0.128	2,588,000
2022-08-09	0.013	0.013	0.013	0.013	0.128	1,786,500
2022-08-08	0.013	0.014	0.013	0.013	0.132	3,497,500
2022-08-05	0.013	0.014	0.013	0.013	0.130	11,157,500
2022-08-04	0.012	0.014	0.012	0.013	0.132	7,576,000
2022-08-03	0.013	0.013	0.012	0.012	0.122	4,022,000
2022-08-02	0.015	0.015	0.012	0.012	0.124	21,608,035
2022-08-01	0.015	0.015	0.012	0.013	0.133	11,005,000
2022-07-29	0.016	0.017	0.015	0.015	0.150	5,650,500
2022-07-28	0.016	0.017	0.016	0.016	0.159	4,240,000
2022-07-27	0.017	0.017	0.016	0.017	0.167	2,682,500
2022-07-26	0.017	0.017	0.017	0.017	0.171	6,804,000
2022-07-25	0.018	0.018	0.017	0.018	0.175	3,409,500
2022-07-22	0.018	0.018	0.017	0.018	0.176	8,596,500
2022-07-21	0.018	0.018	0.018	0.018	0.178	4,157,500
2022-07-20	0.019	0.019	0.018	0.018	0.180	7,328,500
2022-07-19	0.019	0.019	0.018	0.018	0.182	2,340,500
2022-07-18	0.018	0.019	0.018	0.018	0.182	7,673,500
2022-07-15	0.018	0.019	0.018	0.018	0.180	10,904,000
2022-07-14	0.019	0.019	0.018	0.019	0.186	6,245,000
2022-07-13	0.019	0.019	0.019	0.019	0.190	6,333,500
2022-07-12	0.020	0.021	0.019	0.019	0.187	13,039,500
2022-07-11	0.021	0.021	0.020	0.020	0.203	9,192,500
2022-07-08	0.021	0.021	0.021	0.021	0.210	6,775,000
2022-07-07	0.020	0.021	0.020	0.021	0.210	7,442,000
2022-07-06	0.021	0.021	0.021	0.021	0.211	8,483,916
2022-07-05	0.020	0.022	0.020	0.021	0.208	8,637,000
2022-07-04	0.021	0.022	0.020	0.021	0.209	21,494,000
2022-06-30	0.021	0.021	0.020	0.020	0.203	10,056,500
2022-06-29	0.021	0.022	0.020	0.021	0.205	8,471,000
2022-06-28	0.022	0.022	0.021	0.021	0.209	17,462,500
2022-06-27	0.023	0.023	0.021	0.022	0.218	20,571,300
2022-06-24	0.023	0.024	0.022	0.023	0.225	44,538,500
2022-06-23	0.023	0.024	0.023	0.023	0.234	70,300,000
2022-06-22	0.024	0.028	0.022	0.023	0.227	218,640,000
2022-06-21	0.023	0.024	0.021	0.021	0.213	66,755,500
2022-06-20	0.019	0.027	0.019	0.022	0.221	228,376,000
2022-06-17	0.018	0.019	0.018	0.019	0.185	10,484,500
2022-06-16	0.019	0.019	0.018	0.018	0.179	6,546,500
2022-06-15	0.019	0.020	0.018	0.018	0.181	12,350,500
2022-06-14	0.018	0.018	0.017	0.018	0.179	9,163,500
2022-06-13	0.018	0.018	0.017	0.018	0.182	13,259,500
2022-06-10	0.018	0.018	0.018	0.018	0.179	6,034,000
2022-06-09	0.018	0.018	0.018	0.018	0.179	13,298,000
2022-06-08	0.018	0.018	0.018	0.018	0.182	6,011,000
2022-06-07	0.018	0.019	0.018	0.018	0.184	6,441,000
2022-06-06	0.018	0.020	0.018	0.018	0.182	15,525,000
2022-06-02	0.019	0.019	0.018	0.018	0.179	18,198,000

← NewerPage 18 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.