Nanjing Sinolife United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.680	0.690	0.630	0.630	0.630	156,000
2024-11-07	0.700	0.760	0.620	0.620	0.620	92,000
2024-11-06	0.760	0.760	0.620	0.630	0.630	4,000
2024-11-05	0.670	0.800	0.630	0.690	0.690	118,000
2024-11-04	0.670	0.670	0.650	0.650	0.650	108,000
2024-11-01	0.610	0.690	0.610	0.620	0.620	124,000
2024-10-31	0.690	0.690	0.610	0.620	0.620	16,000
2024-10-30	0.630	0.630	0.630	0.630	0.630	0
2024-10-29	0.630	0.630	0.630	0.630	0.630	0
2024-10-28	0.640	0.640	0.640	0.640	0.640	44,000
2024-10-25	0.650	0.650	0.640	0.640	0.640	2,000
2024-10-24	0.590	0.610	0.580	0.600	0.600	160,000
2024-10-23	0.590	0.700	0.590	0.600	0.600	144,000
2024-10-22	0.600	0.600	0.540	0.590	0.590	162,000
2024-10-21	0.640	0.640	0.640	0.640	0.640	4,000
2024-10-18	0.620	0.620	0.590	0.600	0.600	178,000
2024-10-17	0.700	0.700	0.600	0.610	0.610	112,000
2024-10-16	0.660	0.660	0.660	0.660	0.660	0
2024-10-15	0.680	0.680	0.600	0.670	0.670	82,000
2024-10-14	0.610	0.780	0.570	0.610	0.610	204,000
2024-10-10	0.620	0.620	0.570	0.610	0.610	20,000
2024-10-09	0.620	0.630	0.620	0.620	0.620	36,000
2024-10-08	0.680	0.690	0.630	0.630	0.630	232,000
2024-10-07	0.680	0.720	0.650	0.680	0.680	140,000
2024-10-04	0.680	0.680	0.670	0.680	0.680	254,000
2024-10-03	0.700	0.790	0.660	0.680	0.680	150,000
2024-10-02	0.720	0.720	0.660	0.680	0.680	494,000
2024-09-30	0.850	0.850	0.710	0.720	0.720	368,000
2024-09-27	0.700	0.790	0.690	0.790	0.790	92,000
2024-09-26	0.760	0.880	0.710	0.740	0.740	190,000
2024-09-25	0.710	0.760	0.660	0.750	0.750	118,000
2024-09-24	0.760	0.760	0.760	0.760	0.760	0
2024-09-23	0.760	0.760	0.760	0.760	0.760	0
2024-09-20	0.760	0.760	0.760	0.760	0.760	0
2024-09-19	0.760	0.760	0.760	0.760	0.760	0
2024-09-17	0.760	0.760	0.760	0.760	0.760	0
2024-09-16	0.760	0.760	0.760	0.760	0.760	0
2024-09-13	0.760	0.760	0.760	0.760	0.760	0
2024-09-12	0.760	0.760	0.760	0.760	0.760	0
2024-09-11	0.760	0.760	0.760	0.760	0.760	0
2024-09-10	0.720	0.760	0.720	0.760	0.760	158,000
2024-09-09	0.760	0.760	0.760	0.760	0.760	0
2024-09-05	0.770	0.770	0.690	0.760	0.760	106,000
2024-09-04	0.730	0.750	0.730	0.750	0.750	4,000
2024-09-03	0.640	0.760	0.640	0.690	0.690	138,000
2024-09-02	0.700	0.700	0.700	0.700	0.700	12,000
2024-08-30	0.740	0.790	0.680	0.710	0.710	42,000
2024-08-29	0.740	0.740	0.740	0.740	0.740	0
2024-08-28	0.720	0.750	0.680	0.740	0.740	82,000
2024-08-27	0.740	0.740	0.740	0.740	0.740	2,000
2024-08-26	0.720	0.720	0.720	0.720	0.720	0
2024-08-23	0.720	0.740	0.720	0.720	0.720	188,000
2024-08-22	0.750	0.750	0.740	0.740	0.740	6,000
2024-08-21	0.770	0.790	0.720	0.720	0.720	6,000
2024-08-20	0.770	0.800	0.720	0.770	0.770	64,000
2024-08-19	0.780	0.780	0.700	0.710	0.710	4,000
2024-08-16	0.760	0.760	0.760	0.760	0.760	0
2024-08-15	0.740	0.790	0.660	0.790	0.790	6,000
2024-08-14	0.790	0.790	0.700	0.700	0.700	4,000
2024-08-13	0.740	0.740	0.740	0.740	0.740	0

← NewerPage 9 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.