Nanjing Leads Biolabs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	81.950	82.950	80.150	80.850	80.850	285,826
2026-04-28	84.950	86.650	81.050	81.700	81.700	337,755
2026-04-27	83.200	87.250	83.000	85.050	85.050	489,590
2026-04-24	81.950	84.050	79.250	83.400	83.400	377,819
2026-04-23	86.400	86.400	80.000	81.850	81.850	1,640,930
2026-04-22	85.500	87.000	84.150	86.150	86.150	411,464
2026-04-21	86.500	86.500	82.700	85.550	85.550	757,656
2026-04-20	85.850	88.950	84.300	85.900	85.900	997,300
2026-04-17	94.100	96.550	84.850	85.850	85.850	1,930,608
2026-04-16	95.000	97.500	92.400	93.850	93.850	1,165,100
2026-04-15	93.800	95.100	90.100	93.950	93.950	1,167,301
2026-04-14	89.450	95.600	88.200	93.550	93.550	980,102
2026-04-13	92.000	92.150	88.050	89.450	89.450	1,171,800
2026-04-10	92.000	94.500	89.250	92.000	92.000	1,050,905
2026-04-09	90.100	94.800	90.100	91.700	91.700	1,116,700
2026-04-08	95.000	95.000	88.150	89.950	89.950	1,532,110
2026-04-02	88.550	93.300	84.050	88.950	88.950	2,525,000
2026-04-01	77.000	90.200	76.000	88.000	88.000	4,081,000
2026-03-31	73.550	77.450	73.300	74.000	74.000	755,000
2026-03-30	74.500	76.600	71.700	73.550	73.550	1,259,900
2026-03-27	67.000	75.850	66.050	74.500	74.500	1,796,300
2026-03-26	68.750	71.750	67.000	67.300	67.300	608,100
2026-03-25	65.750	69.000	65.750	68.750	68.750	952,260
2026-03-24	65.700	68.500	63.700	65.700	65.700	660,600
2026-03-23	62.950	64.550	62.550	63.100	63.100	611,400
2026-03-20	65.450	67.950	63.850	65.000	65.000	656,200
2026-03-19	65.450	65.700	62.450	63.400	63.400	439,400
2026-03-18	62.900	66.950	61.950	65.800	65.800	922,420
2026-03-17	65.000	66.000	62.600	62.900	62.900	355,800
2026-03-16	62.550	64.450	59.800	63.650	63.650	447,500
2026-03-13	62.300	65.100	60.400	62.200	62.200	548,102
2026-03-12	65.850	67.000	61.850	62.100	62.100	790,349
2026-03-11	66.950	69.300	65.000	65.850	65.850	1,533,125
2026-03-10	59.800	66.950	59.800	65.800	65.800	2,568,809
2026-03-09	55.650	62.950	55.000	60.950	60.950	4,001,407
2026-03-06	51.650	54.950	51.650	53.850	53.850	371,146
2026-03-05	51.500	52.500	50.200	51.650	51.650	326,121
2026-03-04	54.000	54.550	49.000	50.050	50.050	657,310
2026-03-03	59.450	61.500	53.750	54.600	54.600	525,917
2026-03-02	61.000	61.350	59.050	59.450	59.450	428,500
2026-02-27	61.750	62.950	61.150	62.700	62.700	260,201
2026-02-26	63.800	64.650	61.500	61.750	61.750	254,601
2026-02-25	65.200	65.700	63.550	63.800	63.800	178,600
2026-02-24	67.700	67.700	64.800	65.300	65.300	312,305
2026-02-23	65.000	69.800	65.000	68.750	68.750	645,311
2026-02-20	65.500	66.550	64.200	65.000	65.000	256,800
2026-02-16	61.350	66.350	61.350	65.500	65.500	531,800
2026-02-13	60.800	62.500	59.500	61.350	61.350	368,223
2026-02-12	60.900	61.950	59.100	60.800	60.800	274,123
2026-02-11	63.050	63.500	60.250	60.400	60.400	332,200
2026-02-10	64.300	65.950	62.650	63.650	63.650	237,100
2026-02-09	65.400	66.000	62.800	63.700	63.700	557,300
2026-02-06	64.000	65.750	62.200	62.700	62.700	390,000
2026-02-05	65.200	65.550	64.100	64.300	64.300	340,400
2026-02-04	65.300	67.600	64.100	65.200	65.200	556,100
2026-02-03	63.500	66.750	61.500	66.150	66.150	572,400
2026-02-02	65.850	66.000	60.400	61.500	61.500	658,500
2026-01-30	60.000	67.600	59.600	66.850	66.850	1,379,190
2026-01-29	59.450	63.300	58.750	60.350	60.350	374,600
2026-01-28	62.450	63.300	59.200	59.450	59.450	524,200

← NewerPage 3 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.