Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.400	8.500	8.210	8.380	8.200	93,001,030
2023-02-01	8.230	8.600	8.200	8.490	8.308	105,261,750
2023-01-31	8.500	8.830	8.320	8.420	8.240	169,642,437
2023-01-30	7.770	8.360	7.720	8.360	8.181	148,588,041
2023-01-20	7.750	7.760	7.560	7.600	7.437	79,115,718
2023-01-19	8.100	8.180	7.590	7.620	7.457	128,655,840
2023-01-18	8.910	9.100	8.270	8.310	8.132	142,710,655
2023-01-17	9.620	9.860	8.940	9.050	8.856	152,326,937
2023-01-16	9.330	10.110	9.240	9.700	9.492	155,076,379
2023-01-13	9.720	10.090	9.660	9.660	9.453	184,200,260
2023-01-12	10.810	11.250	10.340	10.730	10.500	253,807,503
2023-01-11	10.050	10.710	9.200	10.710	10.480	272,315,028
2023-01-10	9.010	9.740	9.010	9.740	9.531	243,025,124
2023-01-09	9.000	9.590	8.740	8.850	8.660	231,273,761
2023-01-06	7.880	8.870	7.730	8.870	8.680	200,684,195
2023-01-05	8.420	8.480	8.060	8.060	7.887	157,629,926
2023-01-04	9.250	9.680	8.340	8.950	8.758	280,039,082
2023-01-03	8.100	8.800	7.960	8.800	8.611	186,351,905
2022-12-30	7.000	8.000	6.830	8.000	7.829	198,562,032
2022-12-29	7.350	7.960	7.090	7.270	7.114	222,556,272
2022-12-28	7.320	8.050	7.050	7.650	7.486	254,682,397
2022-12-27	6.570	7.320	6.180	7.320	7.163	221,163,210
2022-12-26	6.160	6.730	6.160	6.650	6.507	143,402,832
2022-12-23	6.730	6.880	6.370	6.370	6.233	144,003,603
2022-12-22	6.750	7.330	6.410	7.080	6.928	222,582,947
2022-12-21	6.230	7.050	6.150	6.670	6.527	192,051,722
2022-12-20	7.000	7.100	6.630	6.630	6.488	149,207,500
2022-12-19	6.860	7.370	6.600	7.370	7.212	254,576,340
2022-12-16	6.090	6.700	5.740	6.700	6.556	201,485,134
2022-12-15	6.650	7.170	6.010	6.090	5.959	256,272,450
2022-12-14	5.780	6.570	5.730	6.570	6.429	229,376,668
2022-12-13	5.490	5.970	5.300	5.970	5.842	216,662,879
2022-12-12	4.850	5.430	4.830	5.430	5.314	156,210,415
2022-12-09	4.880	5.050	4.720	4.940	4.834	78,430,802
2022-12-08	4.950	4.950	4.790	4.900	4.795	67,642,873
2022-12-07	5.000	5.040	4.850	5.000	4.893	77,433,020
2022-12-06	4.880	5.200	4.840	5.070	4.961	107,639,644
2022-12-05	5.000	5.090	4.910	4.920	4.815	86,108,884
2022-12-02	4.980	5.120	4.960	5.000	4.893	93,503,786
2022-12-01	4.890	5.230	4.870	5.080	4.971	139,055,615
2022-11-30	4.860	5.060	4.810	4.850	4.746	107,872,705
2022-11-29	4.690	5.150	4.680	4.940	4.834	126,836,524
2022-11-28	4.570	4.930	4.510	4.780	4.678	95,715,551
2022-11-25	4.660	4.800	4.620	4.670	4.570	90,307,020
2022-11-24	4.800	4.850	4.620	4.650	4.550	137,098,008
2022-11-23	4.350	4.800	4.300	4.800	4.697	159,072,719
2022-11-22	4.560	4.560	4.330	4.360	4.267	56,965,028
2022-11-21	4.490	4.580	4.380	4.560	4.462	55,333,700
2022-11-18	4.590	4.610	4.480	4.520	4.423	56,144,276
2022-11-17	4.650	4.700	4.560	4.600	4.501	72,733,803
2022-11-16	4.730	4.750	4.600	4.610	4.511	97,331,687
2022-11-15	4.870	5.110	4.730	4.780	4.678	184,867,315
2022-11-14	4.280	4.750	4.260	4.750	4.648	90,725,223
2022-11-11	4.260	4.390	4.240	4.320	4.227	68,618,270
2022-11-10	4.270	4.310	4.200	4.210	4.120	37,618,186
2022-11-09	4.280	4.310	4.240	4.290	4.198	30,175,798
2022-11-08	4.390	4.420	4.240	4.280	4.188	46,691,407
2022-11-07	4.410	4.520	4.350	4.380	4.286	71,094,428
2022-11-04	4.280	4.440	4.260	4.400	4.306	78,558,339
2022-11-03	4.250	4.370	4.230	4.270	4.179	54,417,200

← NewerPage 16 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.