China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.017	0.021	0.017	0.019	0.186	86,489,000
2022-05-31	0.017	0.017	0.017	0.017	0.168	12,688,500
2022-05-30	0.018	0.018	0.017	0.018	0.175	10,139,500
2022-05-27	0.018	0.018	0.018	0.018	0.180	4,703,000
2022-05-26	0.019	0.019	0.018	0.018	0.183	7,424,000
2022-05-25	0.019	0.019	0.018	0.018	0.183	5,823,500
2022-05-24	0.020	0.020	0.018	0.019	0.185	13,858,000
2022-05-23	0.020	0.020	0.019	0.019	0.192	18,115,000
2022-05-20	0.020	0.021	0.020	0.020	0.199	15,105,500
2022-05-19	0.020	0.021	0.020	0.020	0.199	22,084,500
2022-05-18	0.021	0.025	0.020	0.021	0.206	203,346,500
2022-05-17	0.020	0.020	0.018	0.019	0.185	35,072,836
2022-05-16	0.020	0.021	0.019	0.020	0.199	22,491,000
2022-05-13	0.019	0.021	0.019	0.020	0.196	27,800,500
2022-05-12	0.023	0.026	0.018	0.019	0.186	209,972,000
2022-05-11	0.019	0.025	0.018	0.023	0.225	254,058,000
2022-05-10	0.018	0.021	0.018	0.019	0.185	55,078,000
2022-05-06	0.018	0.022	0.017	0.018	0.182	151,184,500
2022-05-05	0.020	0.020	0.018	0.018	0.182	25,422,500
2022-05-04	0.021	0.021	0.019	0.020	0.197	34,979,500
2022-05-03	0.021	0.023	0.021	0.021	0.210	52,465,500
2022-04-29	0.022	0.023	0.020	0.021	0.205	50,377,500
2022-04-28	0.021	0.025	0.018	0.021	0.207	105,849,500
2022-04-27	0.025	0.026	0.020	0.020	0.203	149,045,500
2022-04-26	0.017	0.026	0.016	0.025	0.250	395,000,500
2022-04-25	0.020	0.022	0.015	0.016	0.156	83,526,500
2022-04-22	0.025	0.030	0.019	0.020	0.195	189,562,000
2022-04-21	0.032	0.043	0.020	0.023	0.233	559,487,500
2022-04-20	0.025	0.025	0.025	0.025	0.250	0
2022-04-19	0.009	0.010	0.008	0.010	0.103	6,450,000
2022-04-14	0.008	0.009	0.008	0.009	0.091	8,850,500
2022-04-13	0.007	0.009	0.007	0.008	0.082	10,905,000
2022-04-12	0.007	0.008	0.007	0.007	0.067	424,000
2022-04-11	0.007	0.007	0.007	0.007	0.073	0
2022-04-08	0.007	0.007	0.007	0.007	0.073	0
2022-04-07	0.007	0.008	0.007	0.007	0.073	110,500
2022-04-06	0.007	0.007	0.007	0.007	0.068	0
2022-04-04	0.008	0.008	0.007	0.007	0.071	704,500
2022-04-01	0.007	0.008	0.007	0.007	0.069	766,500
2022-03-31	0.007	0.007	0.007	0.007	0.067	165,000
2022-03-30	0.007	0.007	0.007	0.007	0.067	503,500
2022-03-29	0.007	0.007	0.007	0.007	0.069	7,500
2022-03-28	0.007	0.007	0.007	0.007	0.071	172,500
2022-03-25	0.007	0.007	0.007	0.007	0.071	268,500
2022-03-24	0.007	0.008	0.007	0.007	0.072	318,000
2022-03-23	0.007	0.008	0.007	0.007	0.073	3,931,500
2022-03-22	0.007	0.008	0.007	0.007	0.071	444,500
2022-03-21	0.008	0.008	0.007	0.007	0.072	83,500
2022-03-18	0.007	0.008	0.007	0.008	0.076	188,500
2022-03-17	0.008	0.008	0.007	0.007	0.074	397,000
2022-03-16	0.007	0.008	0.007	0.007	0.074	2,340,000
2022-03-15	0.007	0.008	0.007	0.007	0.068	17,274,000
2022-03-14	0.006	0.008	0.006	0.008	0.075	10,793,000
2022-03-11	0.007	0.007	0.006	0.007	0.066	566,500
2022-03-10	0.006	0.007	0.006	0.007	0.066	2,348,000
2022-03-09	0.006	0.006	0.006	0.006	0.064	667,000
2022-03-08	0.007	0.007	0.006	0.006	0.064	1,549,000
2022-03-07	0.007	0.007	0.006	0.007	0.065	471,000
2022-03-04	0.007	0.007	0.006	0.007	0.066	2,162,500
2022-03-03	0.007	0.007	0.007	0.007	0.065	1,495,000

← NewerPage 19 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.