Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.630	7.770	7.510	7.620	7.457	71,498,555
2023-07-27	7.700	7.910	7.610	7.630	7.466	85,134,736
2023-07-26	7.900	8.250	7.610	7.900	7.731	141,983,078
2023-07-25	7.960	8.390	7.800	8.070	7.897	152,963,874
2023-07-24	7.700	8.580	7.550	8.110	7.936	191,632,223
2023-07-21	7.260	8.090	7.200	8.090	7.917	195,720,119
2023-07-20	7.100	7.700	7.000	7.350	7.192	110,089,617
2023-07-19	6.870	7.100	6.820	7.040	6.889	46,828,811
2023-07-18	6.800	7.150	6.780	6.960	6.811	53,636,223
2023-07-17	6.820	6.820	6.660	6.750	6.605	11,686,800
2023-07-14	6.780	6.880	6.750	6.800	6.654	22,061,994
2023-07-13	6.610	6.770	6.610	6.690	6.547	14,434,184
2023-07-12	6.780	6.790	6.600	6.610	6.468	20,641,591
2023-07-11	6.850	6.850	6.750	6.780	6.635	16,261,915
2023-07-10	6.780	6.920	6.780	6.840	6.693	15,561,200
2023-07-07	6.780	6.970	6.750	6.840	6.693	22,192,306
2023-07-06	6.800	7.000	6.750	6.870	6.723	28,390,082
2023-07-05	7.030	7.060	6.840	6.860	6.713	42,035,264
2023-07-04	6.900	7.280	6.800	7.130	6.977	66,451,465
2023-07-03	6.660	6.890	6.650	6.850	6.703	31,698,065
2023-06-30	6.650	6.770	6.650	6.690	6.547	16,033,977
2023-06-29	6.690	6.720	6.620	6.650	6.507	20,642,375
2023-06-28	6.630	6.940	6.460	6.770	6.625	32,292,507
2023-06-27	6.550	6.720	6.550	6.690	6.547	21,869,888
2023-06-26	6.660	6.720	6.510	6.520	6.380	20,122,678
2023-06-21	6.940	6.940	6.680	6.680	6.537	30,499,008
2023-06-20	7.080	7.100	6.930	6.950	6.801	36,545,868
2023-06-19	7.290	7.290	7.100	7.110	6.958	41,535,219
2023-06-16	7.280	7.370	7.200	7.260	7.104	37,499,165
2023-06-15	7.280	7.400	7.110	7.290	7.134	57,257,023
2023-06-14	7.080	7.500	7.010	7.350	7.192	82,757,942
2023-06-13	7.150	7.240	7.060	7.100	6.948	39,906,125
2023-06-12	7.090	7.250	6.910	7.170	7.016	59,641,395
2023-06-09	7.410	7.520	7.170	7.290	7.134	71,147,619
2023-06-08	7.150	7.870	7.090	7.540	7.378	117,937,837
2023-06-07	7.070	7.400	6.960	7.200	7.046	80,882,892
2023-06-06	7.200	7.410	7.110	7.140	6.987	80,473,020
2023-06-05	7.180	7.330	7.090	7.110	6.958	80,597,030
2023-06-02	6.640	7.300	6.610	7.300	7.144	63,740,528
2023-06-01	6.520	6.750	6.480	6.640	6.498	28,556,517
2023-05-31	6.520	6.650	6.460	6.550	6.410	17,503,865
2023-05-30	6.450	6.520	6.360	6.520	6.380	18,512,321
2023-05-29	6.560	6.620	6.420	6.460	6.322	16,326,020
2023-05-26	6.560	6.600	6.470	6.570	6.429	16,201,749
2023-05-25	6.670	6.670	6.430	6.570	6.429	26,599,560
2023-05-24	6.680	6.730	6.480	6.690	6.547	25,366,718
2023-05-23	6.800	6.910	6.720	6.730	6.586	24,815,757
2023-05-22	6.680	6.870	6.590	6.820	6.674	26,856,604
2023-05-19	6.730	6.770	6.570	6.690	6.547	16,134,450
2023-05-18	6.860	6.870	6.710	6.740	6.596	18,596,969
2023-05-17	6.680	6.890	6.640	6.870	6.723	23,987,500
2023-05-16	6.860	6.860	6.660	6.680	6.537	18,587,900
2023-05-15	6.820	6.900	6.700	6.890	6.742	19,610,024
2023-05-12	7.010	7.010	6.820	6.830	6.684	21,593,536
2023-05-11	6.950	7.060	6.860	7.030	6.879	22,554,782
2023-05-10	6.910	6.980	6.810	6.920	6.772	16,474,900
2023-05-09	7.060	7.080	6.920	6.920	6.772	21,405,349
2023-05-08	7.050	7.170	7.030	7.060	6.909	16,940,219
2023-05-05	7.170	7.200	7.020	7.050	6.899	23,157,488
2023-05-04	7.220	7.310	7.150	7.210	7.055	22,617,095

← NewerPage 14 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.