Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.400	5.440	5.020	5.370	5.255	19,127,574
2024-01-22	5.950	5.950	5.370	5.480	5.363	24,470,776
2024-01-19	5.950	6.180	5.860	5.960	5.832	22,272,471
2024-01-18	6.120	6.150	5.800	6.010	5.881	36,697,626
2024-01-17	6.350	6.450	6.180	6.200	6.067	38,049,790
2024-01-16	6.150	6.620	6.050	6.450	6.312	65,756,778
2024-01-15	6.100	6.290	6.090	6.160	6.028	23,418,544
2024-01-12	6.150	6.400	6.110	6.170	6.038	33,593,535
2024-01-11	6.100	6.210	6.060	6.170	6.038	36,044,901
2024-01-10	5.850	6.420	5.700	6.230	6.096	50,384,498
2024-01-09	5.810	5.880	5.810	5.850	5.725	7,557,636
2024-01-08	5.840	5.890	5.800	5.800	5.676	6,942,358
2024-01-05	5.950	5.980	5.820	5.840	5.715	10,225,257
2024-01-04	6.040	6.040	5.920	5.930	5.803	12,210,450
2024-01-03	6.050	6.090	6.010	6.040	5.911	11,153,045
2024-01-02	6.000	6.150	5.980	6.110	5.979	20,249,652
2023-12-29	6.020	6.080	5.980	6.020	5.891	14,091,375
2023-12-28	5.870	6.040	5.840	5.990	5.862	17,681,235
2023-12-27	5.810	5.950	5.760	5.890	5.764	13,549,357
2023-12-26	5.900	5.910	5.810	5.810	5.685	10,338,673
2023-12-25	5.920	5.970	5.870	5.910	5.783	9,220,600
2023-12-22	6.030	6.050	5.900	5.920	5.793	15,540,700
2023-12-21	6.020	6.070	5.970	6.050	5.920	12,544,500
2023-12-20	6.160	6.180	6.010	6.020	5.891	19,772,000
2023-12-19	6.070	6.290	6.040	6.210	6.077	26,749,947
2023-12-18	6.160	6.170	6.060	6.080	5.950	14,346,260
2023-12-15	6.170	6.200	6.130	6.170	6.038	13,574,527
2023-12-14	6.270	6.300	6.170	6.180	6.048	19,254,843
2023-12-13	6.320	6.370	6.230	6.240	6.106	22,391,492
2023-12-12	6.350	6.480	6.320	6.370	6.233	23,068,836
2023-12-11	6.420	6.420	6.200	6.350	6.214	38,075,845
2023-12-08	6.800	6.870	6.540	6.540	6.400	46,587,523
2023-12-07	6.830	6.950	6.670	6.840	6.693	57,197,700
2023-12-06	6.750	7.080	6.710	6.980	6.830	81,883,704
2023-12-05	6.590	7.240	6.550	6.810	6.664	90,783,985
2023-12-04	6.630	6.640	6.510	6.600	6.459	31,973,008
2023-12-01	6.550	6.750	6.540	6.630	6.488	48,585,724
2023-11-30	6.400	6.660	6.400	6.600	6.459	52,119,802
2023-11-29	6.450	6.540	6.390	6.470	6.331	22,396,700
2023-11-28	6.470	6.570	6.340	6.500	6.361	27,702,861
2023-11-27	6.510	6.640	6.460	6.500	6.361	36,963,837
2023-11-24	6.410	6.740	6.380	6.630	6.488	64,375,411
2023-11-23	6.410	6.440	6.320	6.420	6.282	18,325,820
2023-11-22	6.410	6.530	6.390	6.440	6.302	28,743,135
2023-11-21	6.420	6.490	6.390	6.420	6.282	19,626,334
2023-11-20	6.330	6.450	6.320	6.430	6.292	20,831,411
2023-11-17	6.300	6.370	6.280	6.340	6.204	13,643,968
2023-11-16	6.450	6.460	6.340	6.340	6.204	28,021,825
2023-11-15	6.430	6.550	6.350	6.500	6.361	51,685,808
2023-11-14	6.290	6.490	6.260	6.330	6.194	27,587,480
2023-11-13	6.220	6.280	6.220	6.280	6.145	9,648,986
2023-11-10	6.250	6.270	6.180	6.230	6.096	9,985,662
2023-11-09	6.280	6.340	6.240	6.260	6.126	11,878,202
2023-11-08	6.330	6.340	6.260	6.300	6.165	13,341,202
2023-11-07	6.300	6.350	6.260	6.340	6.204	14,065,602
2023-11-06	6.230	6.320	6.230	6.320	6.185	15,518,898
2023-11-03	6.190	6.250	6.160	6.230	6.096	12,017,200
2023-11-02	6.250	6.290	6.160	6.160	6.028	13,766,282
2023-11-01	6.280	6.310	6.220	6.260	6.126	15,294,314
2023-10-31	6.200	6.280	6.200	6.230	6.096	13,001,665

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.