China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.007	0.007	0.007	0.007	0.065	1,495,000
2022-03-02	0.007	0.007	0.007	0.007	0.065	1,637,000
2022-03-01	0.007	0.007	0.007	0.007	0.069	216,000
2022-02-28	0.007	0.008	0.007	0.007	0.072	121,500
2022-02-25	0.007	0.007	0.007	0.007	0.070	8,500
2022-02-24	0.007	0.007	0.007	0.007	0.068	461,500
2022-02-23	0.007	0.007	0.007	0.007	0.070	135,000
2022-02-22	0.007	0.007	0.007	0.007	0.069	364,000
2022-02-21	0.007	0.007	0.007	0.007	0.070	1,050,500
2022-02-18	0.007	0.007	0.007	0.007	0.070	373,000
2022-02-17	0.007	0.007	0.006	0.007	0.065	419,000
2022-02-16	0.007	0.007	0.007	0.007	0.068	177,500
2022-02-15	0.007	0.007	0.007	0.007	0.070	712,000
2022-02-14	0.007	0.007	0.007	0.007	0.070	217,500
2022-02-11	0.007	0.007	0.007	0.007	0.070	523,500
2022-02-10	0.007	0.007	0.007	0.007	0.066	79,500
2022-02-09	0.007	0.007	0.007	0.007	0.066	1,739,500
2022-02-08	0.007	0.007	0.007	0.007	0.068	9,000
2022-02-07	0.007	0.007	0.007	0.007	0.068	80,500
2022-02-04	0.007	0.007	0.006	0.007	0.067	505,000
2022-01-31	0.007	0.007	0.007	0.007	0.068	0
2022-01-28	0.007	0.007	0.007	0.007	0.068	168,500
2022-01-27	0.007	0.007	0.006	0.007	0.065	251,000
2022-01-26	0.007	0.007	0.007	0.007	0.067	102,500
2022-01-25	0.006	0.007	0.006	0.007	0.067	190,000
2022-01-24	0.007	0.007	0.006	0.007	0.066	273,000
2022-01-21	0.007	0.007	0.007	0.007	0.068	173,000
2022-01-20	0.007	0.007	0.006	0.006	0.063	143,500
2022-01-19	0.007	0.007	0.007	0.007	0.068	432,500
2022-01-18	0.007	0.007	0.006	0.007	0.067	146,000
2022-01-17	0.006	0.007	0.006	0.007	0.066	5,000
2022-01-14	0.006	0.007	0.006	0.007	0.067	2,000
2022-01-13	0.007	0.007	0.006	0.007	0.067	173,000
2022-01-12	0.007	0.007	0.006	0.007	0.068	376,500
2022-01-11	0.007	0.007	0.006	0.007	0.067	76,000
2022-01-10	0.006	0.007	0.006	0.007	0.067	626,000
2022-01-07	0.007	0.007	0.006	0.007	0.065	776,500
2022-01-06	0.007	0.007	0.007	0.007	0.067	691,500
2022-01-05	0.007	0.007	0.007	0.007	0.068	387,500
2022-01-04	0.007	0.007	0.007	0.007	0.068	26,000
2022-01-03	0.007	0.007	0.007	0.007	0.069	817,000
2021-12-31	0.007	0.007	0.007	0.007	0.071	162,500
2021-12-30	0.007	0.007	0.007	0.007	0.069	117,500
2021-12-29	0.007	0.007	0.007	0.007	0.069	382,500
2021-12-28	0.007	0.007	0.007	0.007	0.069	326,000
2021-12-24	0.007	0.007	0.007	0.007	0.070	476,000
2021-12-23	0.007	0.007	0.007	0.007	0.069	224,000
2021-12-22	0.007	0.007	0.007	0.007	0.070	27,500
2021-12-21	0.007	0.007	0.007	0.007	0.072	1,981,000
2021-12-20	0.007	0.007	0.007	0.007	0.072	102,029
2021-12-17	0.008	0.008	0.007	0.007	0.072	321,500
2021-12-16	0.007	0.007	0.007	0.007	0.070	299,000
2021-12-15	0.008	0.008	0.007	0.007	0.074	61,000
2021-12-14	0.007	0.008	0.007	0.007	0.070	217,500
2021-12-13	0.007	0.008	0.007	0.007	0.070	880,000
2021-12-10	0.007	0.007	0.007	0.007	0.072	245,000
2021-12-09	0.007	0.007	0.007	0.007	0.070	177,000
2021-12-08	0.007	0.007	0.007	0.007	0.070	9,500
2021-12-07	0.007	0.008	0.007	0.007	0.070	1,077,500
2021-12-06	0.007	0.007	0.006	0.007	0.066	405,000

← NewerPage 20 of 21 · 1,230 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.