Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.050	7.250	6.990	7.200	7.046	35,526,339
2023-04-27	6.920	7.150	6.900	7.000	6.850	33,629,289
2023-04-26	6.890	6.990	6.800	6.920	6.772	26,914,113
2023-04-25	7.050	7.170	6.770	6.930	6.781	40,681,816
2023-04-24	7.560	7.570	7.040	7.110	6.958	41,476,167
2023-04-21	7.920	8.070	7.290	7.550	7.388	40,790,419
2023-04-20	8.060	8.210	8.010	8.020	7.848	31,020,901
2023-04-19	8.150	8.290	8.000	8.160	7.985	40,281,775
2023-04-18	8.090	8.470	7.860	8.220	8.044	60,233,925
2023-04-17	8.030	8.160	8.030	8.070	7.897	20,790,098
2023-04-14	8.220	8.240	8.100	8.100	7.926	36,816,382
2023-04-13	8.120	8.500	8.000	8.350	8.171	60,707,802
2023-04-12	8.250	8.270	8.030	8.120	7.946	41,021,823
2023-04-11	8.260	8.390	8.210	8.230	8.054	29,715,705
2023-04-10	8.410	8.430	8.260	8.300	8.122	35,677,836
2023-04-07	8.500	8.570	8.410	8.430	8.249	39,457,698
2023-04-06	8.800	8.800	8.450	8.520	8.337	59,462,793
2023-04-04	8.680	9.070	8.660	8.830	8.641	83,945,890
2023-04-03	8.600	8.840	8.550	8.720	8.533	58,491,404
2023-03-31	8.580	8.760	8.540	8.560	8.377	51,636,291
2023-03-30	8.380	8.870	8.230	8.710	8.523	75,056,282
2023-03-29	8.620	8.680	8.330	8.380	8.200	44,557,241
2023-03-28	8.770	8.870	8.600	8.620	8.435	45,211,002
2023-03-27	8.700	8.950	8.610	8.790	8.602	61,391,213
2023-03-24	8.600	8.980	8.570	8.800	8.611	73,352,369
2023-03-23	8.570	8.850	8.460	8.660	8.474	54,658,519
2023-03-22	8.790	8.800	8.560	8.620	8.435	68,240,816
2023-03-21	8.230	9.000	8.170	8.860	8.670	100,075,145
2023-03-20	8.480	8.500	8.230	8.230	8.054	48,467,596
2023-03-17	8.480	8.680	8.420	8.520	8.337	56,396,013
2023-03-16	8.680	8.690	8.280	8.510	8.328	66,807,076
2023-03-15	8.900	9.010	8.700	8.720	8.533	58,111,007
2023-03-14	9.010	9.180	8.870	8.960	8.768	58,373,303
2023-03-13	8.800	9.180	8.800	9.060	8.866	47,735,665
2023-03-10	9.000	9.260	8.860	9.020	8.827	57,976,711
2023-03-09	9.490	9.560	9.050	9.090	8.895	84,152,371
2023-03-08	9.620	9.740	9.460	9.490	9.287	89,663,942
2023-03-07	9.980	10.190	9.800	9.820	9.610	111,557,129
2023-03-06	9.790	10.400	9.560	10.140	9.923	162,320,727
2023-03-03	9.750	10.300	9.680	9.920	9.707	156,169,380
2023-03-02	9.730	10.340	9.450	9.950	9.737	166,047,462
2023-03-01	9.580	9.920	9.470	9.780	9.570	122,035,293
2023-02-28	9.530	9.830	9.420	9.690	9.482	129,210,850
2023-02-27	9.220	9.930	9.150	9.670	9.463	162,737,854
2023-02-24	9.470	9.570	9.150	9.210	9.013	102,337,794
2023-02-23	9.690	9.950	9.440	9.670	9.463	185,726,849
2023-02-22	8.780	9.750	8.700	9.750	9.541	168,776,708
2023-02-21	8.960	9.060	8.800	8.860	8.670	65,689,419
2023-02-20	8.900	9.220	8.780	9.100	8.905	85,488,319
2023-02-17	8.950	9.490	8.880	9.150	8.954	103,182,825
2023-02-16	9.440	9.500	8.830	9.050	8.856	135,039,395
2023-02-15	9.160	9.760	9.150	9.610	9.404	148,953,415
2023-02-14	9.460	10.080	9.300	9.430	9.228	227,831,165
2023-02-13	8.630	9.460	8.490	9.460	9.257	194,217,680
2023-02-10	8.110	8.920	8.050	8.600	8.416	166,658,133
2023-02-09	8.050	8.180	8.030	8.110	7.936	60,701,720
2023-02-08	7.860	8.450	7.700	8.280	8.103	114,481,170
2023-02-07	7.880	8.090	7.850	7.920	7.750	57,685,601
2023-02-06	8.000	8.040	7.810	7.880	7.711	53,306,507
2023-02-03	8.300	8.300	8.020	8.050	7.877	70,555,905

← NewerPage 15 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.