Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.520 | 4.740 | 4.480 | 4.630 | 4.531 | 21,589,371 |
| 2024-04-25 | 4.520 | 4.590 | 4.480 | 4.560 | 4.462 | 12,611,440 |
| 2024-04-24 | 4.500 | 4.510 | 4.440 | 4.510 | 4.413 | 10,159,046 |
| 2024-04-23 | 4.490 | 4.540 | 4.470 | 4.470 | 4.374 | 10,835,000 |
| 2024-04-22 | 4.550 | 4.600 | 4.470 | 4.520 | 4.423 | 15,510,630 |
| 2024-04-19 | 4.500 | 4.750 | 4.440 | 4.630 | 4.531 | 24,733,636 |
| 2024-04-18 | 4.650 | 4.690 | 4.530 | 4.550 | 4.453 | 19,979,943 |
| 2024-04-17 | 4.410 | 4.680 | 4.410 | 4.650 | 4.550 | 26,712,025 |
| 2024-04-16 | 4.760 | 4.760 | 4.420 | 4.420 | 4.325 | 31,091,106 |
| 2024-04-15 | 5.390 | 5.390 | 4.910 | 4.910 | 4.805 | 48,649,234 |
| 2024-04-12 | 5.510 | 5.640 | 5.450 | 5.460 | 5.343 | 32,698,199 |
| 2024-04-11 | 5.480 | 5.740 | 5.340 | 5.600 | 5.480 | 43,669,104 |
| 2024-04-10 | 5.570 | 5.770 | 5.420 | 5.530 | 5.411 | 45,676,808 |
| 2024-04-09 | 5.610 | 5.800 | 5.520 | 5.620 | 5.500 | 55,571,997 |
| 2024-04-08 | 5.330 | 5.870 | 5.270 | 5.810 | 5.685 | 91,938,486 |
| 2024-04-03 | 5.150 | 5.640 | 5.120 | 5.430 | 5.314 | 65,992,860 |
| 2024-04-02 | 5.130 | 5.150 | 5.070 | 5.140 | 5.030 | 14,265,971 |
| 2024-04-01 | 5.060 | 5.160 | 5.040 | 5.140 | 5.030 | 20,367,829 |
| 2024-03-29 | 5.100 | 5.120 | 4.980 | 5.040 | 4.932 | 9,182,125 |
| 2024-03-28 | 5.010 | 5.100 | 4.820 | 5.100 | 4.991 | 25,798,582 |
| 2024-03-27 | 4.990 | 5.200 | 4.960 | 5.080 | 4.971 | 31,902,735 |
| 2024-03-26 | 4.950 | 5.040 | 4.900 | 4.990 | 4.883 | 10,881,981 |
| 2024-03-25 | 5.060 | 5.110 | 4.940 | 4.950 | 4.844 | 14,016,100 |
| 2024-03-22 | 5.230 | 5.230 | 5.060 | 5.100 | 4.991 | 17,079,350 |
| 2024-03-21 | 5.180 | 5.240 | 5.150 | 5.230 | 5.118 | 22,109,817 |
| 2024-03-20 | 5.150 | 5.180 | 5.120 | 5.170 | 5.059 | 12,302,639 |
| 2024-03-19 | 5.150 | 5.230 | 5.130 | 5.160 | 5.049 | 15,905,710 |
| 2024-03-18 | 5.160 | 5.170 | 5.110 | 5.150 | 5.040 | 13,926,795 |
| 2024-03-15 | 5.050 | 5.140 | 5.050 | 5.130 | 5.020 | 10,460,702 |
| 2024-03-14 | 5.130 | 5.180 | 5.030 | 5.100 | 4.991 | 16,325,882 |
| 2024-03-13 | 5.220 | 5.220 | 5.110 | 5.130 | 5.020 | 25,466,586 |
| 2024-03-12 | 5.110 | 5.310 | 5.060 | 5.230 | 5.118 | 37,950,598 |
| 2024-03-11 | 4.900 | 5.170 | 4.880 | 5.150 | 5.040 | 41,314,966 |
| 2024-03-08 | 4.860 | 4.910 | 4.800 | 4.880 | 4.775 | 8,973,400 |
| 2024-03-07 | 4.880 | 4.980 | 4.880 | 4.900 | 4.795 | 14,354,027 |
| 2024-03-06 | 4.860 | 4.920 | 4.810 | 4.890 | 4.785 | 11,137,388 |
| 2024-03-05 | 4.950 | 4.970 | 4.870 | 4.880 | 4.775 | 13,298,188 |
| 2024-03-04 | 4.990 | 5.040 | 4.930 | 4.990 | 4.883 | 12,661,200 |
| 2024-03-01 | 4.950 | 5.050 | 4.920 | 5.000 | 4.893 | 17,304,600 |
| 2024-02-29 | 4.700 | 4.950 | 4.680 | 4.950 | 4.844 | 20,473,078 |
| 2024-02-28 | 5.190 | 5.300 | 4.800 | 4.850 | 4.746 | 35,653,688 |
| 2024-02-27 | 4.960 | 5.120 | 4.940 | 5.120 | 5.010 | 19,575,253 |
| 2024-02-26 | 4.930 | 5.060 | 4.910 | 5.010 | 4.903 | 21,300,634 |
| 2024-02-23 | 4.860 | 4.950 | 4.820 | 4.950 | 4.844 | 23,333,994 |
| 2024-02-22 | 4.760 | 4.890 | 4.750 | 4.870 | 4.766 | 19,702,849 |
| 2024-02-21 | 4.670 | 4.840 | 4.620 | 4.760 | 4.658 | 20,491,084 |
| 2024-02-20 | 4.670 | 4.740 | 4.570 | 4.700 | 4.599 | 15,360,160 |
| 2024-02-19 | 4.570 | 4.680 | 4.560 | 4.670 | 4.570 | 18,320,252 |
| 2024-02-08 | 4.290 | 4.550 | 4.270 | 4.530 | 4.433 | 21,165,395 |
| 2024-02-07 | 4.360 | 4.490 | 4.270 | 4.300 | 4.208 | 18,974,970 |
| 2024-02-06 | 4.000 | 4.550 | 3.780 | 4.370 | 4.276 | 27,298,520 |
| 2024-02-05 | 4.590 | 4.600 | 4.140 | 4.140 | 4.051 | 19,801,682 |
| 2024-02-02 | 4.710 | 4.900 | 4.410 | 4.600 | 4.501 | 19,763,720 |
| 2024-02-01 | 4.910 | 4.920 | 4.680 | 4.740 | 4.638 | 14,201,597 |
| 2024-01-31 | 5.150 | 5.200 | 4.910 | 4.920 | 4.815 | 15,479,390 |
| 2024-01-30 | 5.320 | 5.350 | 5.140 | 5.150 | 5.040 | 11,337,400 |
| 2024-01-29 | 5.500 | 5.560 | 5.330 | 5.330 | 5.216 | 13,123,427 |
| 2024-01-26 | 5.550 | 5.630 | 5.500 | 5.520 | 5.402 | 15,734,490 |
| 2024-01-25 | 5.500 | 5.580 | 5.410 | 5.570 | 5.451 | 18,303,648 |
| 2024-01-24 | 5.350 | 5.490 | 5.200 | 5.460 | 5.343 | 20,004,675 |
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.