Nanjing Leads Biolabs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	40.280	40.640	36.460	36.960	36.960	1,802,700
2026-10-21	43.720	44.580	39.820	39.920	39.920	1,775,800
2026-10-20	42.000	44.800	41.340	42.940	42.940	1,408,500
2026-10-16	42.600	42.600	40.560	41.300	41.300	1,132,800
2026-10-15	42.000	42.320	40.100	40.660	40.660	1,333,400
2026-10-14	45.280	45.280	41.740	41.940	41.940	1,287,300
2026-10-13	45.620	45.620	43.220	44.500	44.500	1,227,750
2026-10-12	46.200	46.840	45.040	45.620	45.620	1,067,850
2026-10-09	45.180	46.440	43.620	45.560	45.560	1,282,100
2026-10-08	49.520	50.800	45.020	45.160	45.160	2,370,402
2026-10-07	50.050	50.100	47.740	49.600	49.600	467,400
2026-10-06	51.000	51.200	50.100	50.900	50.900	217,889
2026-10-05	51.950	51.950	49.060	50.450	50.450	220,405
2026-10-02	51.250	52.250	49.060	50.450	50.450	280,600
2026-09-30	50.650	52.350	50.150	52.050	52.050	698,100
2026-09-29	50.800	51.450	49.860	50.400	50.400	930,400
2026-09-28	53.400	53.400	48.900	49.980	49.980	2,729,300
2026-09-25	52.300	54.500	50.800	52.300	52.300	228,808
2026-09-24	55.850	55.850	52.400	52.550	52.550	1,645,703
2026-09-23	53.600	58.050	53.600	56.200	56.200	2,593,500
2026-09-22	57.500	57.500	53.350	54.150	54.150	1,992,100
2026-09-21	57.050	59.150	55.400	57.250	57.250	1,976,500
2026-09-18	56.150	57.250	55.500	55.750	55.750	1,003,100
2026-09-17	55.600	57.600	55.100	55.750	55.750	2,360,002
2026-09-16	56.950	57.500	52.750	54.100	54.100	2,922,500
2026-09-15	63.000	65.750	56.200	57.100	57.100	6,432,300
2026-09-14	60.150	61.950	56.800	61.500	61.500	2,066,700
2026-09-11	62.000	62.350	60.100	60.200	60.200	1,267,064
2026-09-10	63.200	63.300	61.000	62.000	62.000	1,112,700
2026-09-09	63.350	64.750	61.900	63.200	63.200	1,657,300
2026-09-08	62.500	64.500	61.750	63.300	63.300	1,711,000
2026-09-07	64.000	65.600	62.100	62.200	62.200	1,413,300
2026-09-04	69.000	69.000	63.550	64.000	64.000	3,869,200
2026-09-03	67.000	69.250	65.550	67.700	67.700	1,900,300
2026-09-02	69.000	69.000	65.250	66.950	66.950	2,729,800
2026-09-01	72.800	73.500	67.200	67.600	67.600	2,933,300
2026-08-31	73.850	73.850	69.750	72.300	72.300	1,444,087
2026-08-28	70.500	73.000	70.500	71.950	71.950	933,100
2026-08-27	72.400	72.900	70.400	72.050	72.050	806,800
2026-08-26	75.050	76.250	70.850	71.400	71.400	1,757,971
2026-08-25	69.550	75.400	67.350	74.600	74.600	2,492,492
2026-08-24	73.350	73.450	68.250	69.050	69.050	1,421,543
2026-08-21	76.000	76.150	70.350	71.200	71.200	2,304,503
2026-08-20	74.050	77.650	70.200	76.100	76.100	3,362,211
2026-08-19	74.000	75.050	69.800	70.450	70.450	1,181,908
2026-08-18	75.800	76.800	71.400	73.000	73.000	1,479,013
2026-08-17	73.600	78.400	72.100	74.900	74.900	2,702,917
2026-08-14	69.150	73.600	67.100	73.300	73.300	2,522,224
2026-08-13	67.300	69.650	65.600	69.150	69.150	1,699,634
2026-08-12	67.450	67.500	65.200	66.450	66.450	1,098,621
2026-08-11	67.000	67.800	65.200	65.750	65.750	1,337,835
2026-08-10	65.400	68.200	64.950	66.400	66.400	1,655,200
2026-08-07	62.400	65.250	62.000	64.300	64.300	1,903,200
2026-08-06	58.600	63.600	58.550	62.350	62.350	2,630,100
2026-08-05	58.350	59.500	56.650	58.050	58.050	1,407,940
2026-08-04	57.500	59.600	56.400	58.450	58.450	2,099,500
2026-08-03	54.150	56.950	52.500	56.950	56.950	2,822,928
2026-07-31	51.600	54.450	51.050	53.400	53.400	2,337,400
2026-07-30	52.000	53.000	49.600	50.900	50.900	2,324,660
2026-07-29	53.500	54.300	51.150	51.600	51.600	7,935,362

Page 1 of 5 · 246 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.