Nanjing Sinolife United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.455	0.455	0.450	0.455	0.455	110,000
2024-05-14	0.480	0.540	0.415	0.445	0.445	592,000
2024-05-13	0.480	0.480	0.445	0.455	0.455	562,000
2024-05-10	0.495	0.495	0.455	0.465	0.465	270,000
2024-05-09	0.485	0.485	0.485	0.485	0.485	120,000
2024-05-08	0.490	0.490	0.485	0.485	0.485	132,000
2024-05-07	0.495	0.500	0.495	0.500	0.500	216,000
2024-05-06	0.490	0.500	0.490	0.495	0.495	238,000
2024-05-03	0.480	0.550	0.475	0.500	0.500	286,000
2024-05-02	0.495	0.495	0.480	0.490	0.490	148,000
2024-04-30	0.490	0.510	0.485	0.485	0.485	178,000
2024-04-29	0.560	0.560	0.490	0.495	0.495	752,000
2024-04-26	0.520	0.540	0.495	0.540	0.540	794,000
2024-04-25	0.530	0.560	0.530	0.560	0.560	68,000
2024-04-24	0.490	0.530	0.490	0.530	0.530	450,000
2024-04-23	0.550	0.560	0.490	0.490	0.490	1,660,000
2024-04-22	0.560	0.570	0.500	0.550	0.550	1,146,000
2024-04-19	0.580	0.580	0.540	0.540	0.540	30,000
2024-04-18	0.580	0.580	0.510	0.540	0.540	624,000
2024-04-17	0.570	0.580	0.510	0.570	0.570	416,000
2024-04-16	0.540	0.580	0.475	0.580	0.580	1,000,000
2024-04-15	0.560	0.570	0.550	0.550	0.550	602,000
2024-04-12	0.550	0.550	0.510	0.550	0.550	136,000
2024-04-11	0.540	0.550	0.540	0.550	0.550	200,000
2024-04-10	0.520	0.600	0.520	0.550	0.550	46,000
2024-04-09	0.570	0.570	0.570	0.570	0.570	10,000
2024-04-08	0.560	0.580	0.500	0.570	0.570	1,080,000
2024-04-05	0.550	0.560	0.520	0.560	0.560	22,000
2024-04-03	0.540	0.550	0.500	0.550	0.550	586,000
2024-04-02	0.560	0.600	0.520	0.600	0.600	664,000
2024-03-28	0.580	0.600	0.540	0.590	0.590	1,352,000
2024-03-27	0.610	0.610	0.580	0.600	0.600	1,678,000
2024-03-26	0.620	0.620	0.570	0.610	0.610	642,000
2024-03-25	0.630	0.630	0.530	0.620	0.620	546,000
2024-03-22	0.580	0.640	0.580	0.630	0.630	2,218,000
2024-03-21	0.520	0.600	0.520	0.580	0.580	1,228,000
2024-03-20	0.490	0.550	0.480	0.520	0.520	988,000
2024-03-19	0.490	0.500	0.460	0.490	0.490	326,000
2024-03-18	0.510	0.540	0.490	0.490	0.490	614,000
2024-03-15	0.400	0.540	0.400	0.490	0.490	4,376,000
2024-03-14	0.375	0.400	0.375	0.400	0.400	312,000
2024-03-13	0.390	0.410	0.370	0.375	0.375	920,000
2024-03-12	0.405	0.415	0.380	0.415	0.415	128,000
2024-03-11	0.420	0.420	0.400	0.400	0.400	62,000
2024-03-08	0.400	0.425	0.395	0.395	0.395	210,000
2024-03-07	0.415	0.425	0.390	0.415	0.415	324,000
2024-03-06	0.415	0.425	0.380	0.415	0.415	364,000
2024-03-05	0.400	0.420	0.380	0.400	0.400	426,000
2024-03-04	0.430	0.445	0.410	0.435	0.435	200,000
2024-03-01	0.380	0.435	0.380	0.430	0.430	1,202,000
2024-02-29	0.400	0.410	0.380	0.400	0.400	700,000
2024-02-28	0.440	0.440	0.375	0.400	0.400	3,062,000
2024-02-27	0.310	0.495	0.305	0.415	0.415	18,078,000
2024-02-26	0.280	0.280	0.280	0.280	0.280	14,000
2024-02-23	0.300	0.300	0.265	0.265	0.265	210,000
2024-02-22	0.270	0.300	0.260	0.300	0.300	426,000
2024-02-21	0.260	0.315	0.260	0.270	0.270	692,000
2024-02-20	0.260	0.260	0.260	0.260	0.260	0
2024-02-19	0.260	0.260	0.260	0.260	0.260	2,000
2024-02-16	0.265	0.265	0.265	0.265	0.265	0

← NewerPage 11 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.