Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.560 | 3.600 | 3.490 | 3.590 | 3.513 | 6,156,000 |
| 2024-07-24 | 3.510 | 3.570 | 3.460 | 3.550 | 3.474 | 7,581,958 |
| 2024-07-23 | 3.620 | 3.690 | 3.530 | 3.540 | 3.464 | 6,933,730 |
| 2024-07-22 | 3.590 | 3.630 | 3.560 | 3.610 | 3.533 | 4,890,530 |
| 2024-07-19 | 3.570 | 3.640 | 3.530 | 3.610 | 3.533 | 5,396,200 |
| 2024-07-18 | 3.650 | 3.650 | 3.570 | 3.610 | 3.533 | 8,032,300 |
| 2024-07-17 | 3.740 | 3.750 | 3.670 | 3.680 | 3.601 | 6,244,900 |
| 2024-07-16 | 3.700 | 3.750 | 3.670 | 3.730 | 3.650 | 5,289,930 |
| 2024-07-15 | 3.780 | 3.780 | 3.680 | 3.710 | 3.631 | 7,217,900 |
| 2024-07-12 | 3.840 | 3.840 | 3.780 | 3.780 | 3.699 | 5,932,900 |
| 2024-07-11 | 3.810 | 3.870 | 3.790 | 3.810 | 3.728 | 13,043,400 |
| 2024-07-10 | 3.820 | 3.910 | 3.710 | 3.780 | 3.699 | 14,070,388 |
| 2024-07-09 | 3.540 | 3.840 | 3.390 | 3.830 | 3.748 | 24,376,002 |
| 2024-07-08 | 3.690 | 3.700 | 3.520 | 3.540 | 3.464 | 8,747,000 |
| 2024-07-05 | 3.640 | 3.710 | 3.600 | 3.690 | 3.611 | 6,068,400 |
| 2024-07-04 | 3.830 | 3.830 | 3.640 | 3.650 | 3.572 | 10,463,200 |
| 2024-07-03 | 3.770 | 3.890 | 3.750 | 3.830 | 3.748 | 14,153,000 |
| 2024-07-02 | 3.670 | 3.770 | 3.630 | 3.770 | 3.689 | 13,744,599 |
| 2024-07-01 | 3.590 | 3.670 | 3.580 | 3.650 | 3.572 | 7,977,984 |
| 2024-06-28 | 3.720 | 3.750 | 3.610 | 3.620 | 3.542 | 9,110,700 |
| 2024-06-27 | 3.780 | 3.810 | 3.710 | 3.710 | 3.631 | 5,645,400 |
| 2024-06-26 | 3.770 | 3.820 | 3.700 | 3.780 | 3.699 | 7,898,059 |
| 2024-06-25 | 3.770 | 3.780 | 3.720 | 3.740 | 3.660 | 5,729,298 |
| 2024-06-24 | 3.830 | 3.850 | 3.690 | 3.730 | 3.650 | 7,320,865 |
| 2024-06-21 | 3.880 | 3.930 | 3.820 | 3.860 | 3.777 | 3,779,800 |
| 2024-06-20 | 3.980 | 3.980 | 3.860 | 3.880 | 3.797 | 6,371,212 |
| 2024-06-19 | 4.000 | 4.030 | 3.970 | 3.980 | 3.895 | 4,059,500 |
| 2024-06-18 | 3.970 | 4.020 | 3.940 | 4.000 | 3.914 | 4,947,800 |
| 2024-06-17 | 4.000 | 4.000 | 3.950 | 3.960 | 3.875 | 4,157,300 |
| 2024-06-14 | 4.010 | 4.020 | 3.960 | 4.000 | 3.914 | 4,505,302 |
| 2024-06-13 | 4.100 | 4.100 | 3.970 | 3.990 | 3.905 | 8,037,800 |
| 2024-06-12 | 3.960 | 4.070 | 3.940 | 4.050 | 3.963 | 9,498,881 |
| 2024-06-11 | 3.980 | 3.980 | 3.880 | 3.960 | 3.875 | 6,738,049 |
| 2024-06-07 | 3.970 | 3.970 | 3.880 | 3.960 | 3.875 | 8,656,720 |
| 2024-06-06 | 4.100 | 4.130 | 3.860 | 3.890 | 3.807 | 14,835,317 |
| 2024-06-05 | 4.240 | 4.240 | 4.090 | 4.090 | 4.002 | 8,252,305 |
| 2024-06-04 | 4.270 | 4.280 | 4.180 | 4.240 | 4.149 | 6,097,616 |
| 2024-06-03 | 4.330 | 4.340 | 4.210 | 4.240 | 4.149 | 6,804,092 |
| 2024-05-31 | 4.300 | 4.390 | 4.290 | 4.340 | 4.247 | 6,164,296 |
| 2024-05-30 | 4.360 | 4.360 | 4.280 | 4.280 | 4.188 | 6,810,400 |
| 2024-05-29 | 4.370 | 4.410 | 4.320 | 4.360 | 4.267 | 8,079,400 |
| 2024-05-28 | 4.430 | 4.460 | 4.370 | 4.390 | 4.296 | 8,775,700 |
| 2024-05-27 | 4.470 | 4.550 | 4.440 | 4.470 | 4.374 | 8,845,899 |
| 2024-05-24 | 4.360 | 4.520 | 4.350 | 4.430 | 4.335 | 12,290,976 |
| 2024-05-23 | 4.500 | 4.500 | 4.360 | 4.370 | 4.276 | 13,610,998 |
| 2024-05-22 | 4.520 | 4.590 | 4.480 | 4.510 | 4.413 | 9,581,560 |
| 2024-05-21 | 4.610 | 4.610 | 4.490 | 4.510 | 4.413 | 11,696,672 |
| 2024-05-20 | 4.570 | 4.740 | 4.530 | 4.610 | 4.511 | 17,978,500 |
| 2024-05-17 | 4.570 | 4.580 | 4.490 | 4.570 | 4.472 | 11,264,300 |
| 2024-05-16 | 4.460 | 4.600 | 4.450 | 4.550 | 4.453 | 12,172,507 |
| 2024-05-15 | 4.530 | 4.530 | 4.470 | 4.480 | 4.384 | 6,639,100 |
| 2024-05-14 | 4.440 | 4.540 | 4.440 | 4.530 | 4.433 | 10,221,012 |
| 2024-05-13 | 4.550 | 4.550 | 4.440 | 4.440 | 4.345 | 17,310,870 |
| 2024-05-10 | 4.700 | 4.750 | 4.640 | 4.640 | 4.541 | 12,480,100 |
| 2024-05-09 | 4.630 | 4.710 | 4.620 | 4.690 | 4.589 | 11,017,799 |
| 2024-05-08 | 4.750 | 4.750 | 4.630 | 4.640 | 4.541 | 12,345,800 |
| 2024-05-07 | 4.780 | 4.780 | 4.710 | 4.760 | 4.658 | 15,964,100 |
| 2024-05-06 | 4.660 | 4.850 | 4.650 | 4.790 | 4.687 | 25,900,800 |
| 2024-04-30 | 4.720 | 4.740 | 4.610 | 4.660 | 4.560 | 14,783,306 |
| 2024-04-29 | 4.580 | 4.720 | 4.570 | 4.710 | 4.609 | 22,244,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-15 | 0.0500 CNY |
| 2024-08-22 | 0.0500 CNY |
| 2020-08-24 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.