Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.240	6.250	6.180	6.220	6.087	19,120,044
2023-10-27	6.090	6.280	6.090	6.250	6.116	27,472,800
2023-10-26	6.180	6.200	6.050	6.130	5.999	21,064,093
2023-10-25	5.970	6.130	5.970	6.090	5.959	17,858,095
2023-10-24	5.830	6.000	5.830	5.960	5.832	16,550,204
2023-10-23	6.020	6.050	5.810	5.830	5.705	18,970,575
2023-10-20	6.020	6.190	5.960	6.080	5.950	21,818,802
2023-10-19	6.020	6.110	5.980	6.020	5.891	13,457,800
2023-10-18	6.150	6.180	6.080	6.080	5.950	14,213,377
2023-10-17	6.250	6.260	6.120	6.180	6.048	16,195,700
2023-10-16	6.410	6.410	6.220	6.250	6.116	17,676,988
2023-10-13	6.600	6.600	6.400	6.420	6.282	17,380,592
2023-10-12	6.590	6.630	6.500	6.590	6.449	16,502,412
2023-10-11	6.690	6.710	6.560	6.590	6.449	15,979,100
2023-10-10	6.680	6.770	6.680	6.700	6.556	12,608,032
2023-10-09	6.800	6.820	6.700	6.710	6.566	13,530,386
2023-09-28	6.680	6.750	6.670	6.720	6.576	13,978,865
2023-09-27	6.680	6.750	6.660	6.660	6.517	14,021,269
2023-09-26	6.700	6.740	6.660	6.680	6.537	9,917,893
2023-09-25	6.790	6.790	6.670	6.710	6.566	14,134,724
2023-09-22	6.680	6.780	6.660	6.750	6.605	15,918,013
2023-09-21	6.820	6.840	6.670	6.670	6.527	18,427,634
2023-09-20	6.930	6.980	6.810	6.820	6.674	15,801,535
2023-09-19	7.020	7.040	6.910	6.920	6.772	25,611,600
2023-09-18	6.830	7.200	6.730	7.090	6.938	45,716,178
2023-09-15	6.910	6.960	6.850	6.870	6.723	14,277,800
2023-09-14	6.990	7.000	6.900	6.910	6.762	17,927,150
2023-09-13	7.030	7.120	6.980	7.020	6.870	19,453,493
2023-09-12	7.060	7.140	7.030	7.040	6.889	20,014,521
2023-09-11	6.940	7.180	6.890	7.090	6.938	29,333,306
2023-09-08	7.050	7.060	6.870	6.950	6.801	22,707,362
2023-09-07	7.050	7.110	7.000	7.040	6.889	21,336,964
2023-09-06	7.110	7.130	7.000	7.050	6.899	24,741,640
2023-09-05	7.250	7.250	7.110	7.130	6.977	29,099,298
2023-09-04	7.170	7.300	7.100	7.270	7.114	47,764,567
2023-09-01	7.080	7.400	7.080	7.230	7.075	64,592,608
2023-08-31	7.150	7.180	7.020	7.030	6.879	28,491,764
2023-08-30	7.230	7.300	7.150	7.180	7.026	40,880,203
2023-08-29	7.130	7.370	7.040	7.300	7.144	61,633,256
2023-08-28	7.100	7.250	6.950	7.160	7.007	62,934,689
2023-08-25	7.030	7.080	6.860	6.860	6.713	29,456,773
2023-08-24	6.850	6.990	6.830	6.970	6.821	30,529,369
2023-08-23	7.060	7.120	6.880	6.880	6.733	26,728,352
2023-08-22	7.130	7.170	6.810	7.080	6.928	42,694,963
2023-08-21	7.140	7.320	7.100	7.130	6.977	35,828,500
2023-08-18	7.160	7.450	7.020	7.240	7.085	56,942,855
2023-08-17	7.100	7.300	7.000	7.190	7.036	42,873,901
2023-08-16	7.060	7.480	6.880	7.190	7.036	55,022,575
2023-08-15	7.700	7.750	7.000	7.130	6.977	80,151,927
2023-08-14	7.680	7.820	7.530	7.770	7.603	52,721,987
2023-08-11	8.100	8.170	7.800	7.820	7.652	89,258,122
2023-08-10	7.750	8.290	7.650	8.130	7.956	136,342,804
2023-08-09	7.850	8.060	7.710	7.790	7.623	65,088,006
2023-08-08	7.790	8.220	7.550	8.020	7.848	112,992,695
2023-08-07	7.710	7.930	7.710	7.780	7.613	64,505,854
2023-08-04	7.850	7.880	7.670	7.720	7.555	75,667,778
2023-08-03	7.600	7.970	7.560	7.880	7.711	97,334,449
2023-08-02	7.700	7.780	7.570	7.600	7.437	65,917,700
2023-08-01	8.050	8.050	7.770	7.790	7.623	94,911,966
2023-07-31	7.670	8.280	7.670	8.170	7.995	144,863,133

← NewerPage 13 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.