Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.240 | 4.450 | 4.210 | 4.330 | 4.237 | 73,049,726 |
| 2022-11-01 | 4.110 | 4.290 | 4.100 | 4.280 | 4.188 | 59,446,220 |
| 2022-10-31 | 4.090 | 4.220 | 4.080 | 4.160 | 4.071 | 39,559,316 |
| 2022-10-28 | 4.280 | 4.290 | 4.080 | 4.100 | 4.012 | 51,360,900 |
| 2022-10-27 | 4.450 | 4.500 | 4.310 | 4.310 | 4.218 | 59,341,284 |
| 2022-10-26 | 4.510 | 4.620 | 4.450 | 4.490 | 4.394 | 75,797,046 |
| 2022-10-25 | 4.290 | 4.660 | 4.120 | 4.620 | 4.521 | 113,318,202 |
| 2022-10-24 | 4.440 | 4.470 | 4.260 | 4.290 | 4.198 | 48,189,518 |
| 2022-10-21 | 4.570 | 4.630 | 4.410 | 4.420 | 4.325 | 69,389,345 |
| 2022-10-20 | 4.720 | 4.830 | 4.570 | 4.600 | 4.501 | 83,426,082 |
| 2022-10-19 | 4.900 | 5.070 | 4.720 | 4.790 | 4.687 | 102,278,830 |
| 2022-10-18 | 4.800 | 5.150 | 4.750 | 5.010 | 4.903 | 145,117,801 |
| 2022-10-17 | 4.800 | 5.020 | 4.620 | 4.880 | 4.775 | 118,241,200 |
| 2022-10-14 | 4.790 | 4.940 | 4.710 | 4.830 | 4.726 | 128,778,090 |
| 2022-10-13 | 4.860 | 5.020 | 4.710 | 4.850 | 4.746 | 169,025,648 |
| 2022-10-12 | 4.650 | 5.030 | 4.580 | 5.030 | 4.922 | 209,937,283 |
| 2022-10-11 | 4.070 | 4.570 | 4.000 | 4.570 | 4.472 | 151,846,257 |
| 2022-10-10 | 4.110 | 4.330 | 4.090 | 4.150 | 4.061 | 102,251,800 |
| 2022-09-30 | 3.960 | 4.100 | 3.950 | 3.970 | 3.885 | 62,503,018 |
| 2022-09-29 | 4.130 | 4.160 | 3.930 | 3.940 | 3.856 | 55,379,463 |
| 2022-09-28 | 4.230 | 4.320 | 4.050 | 4.050 | 3.963 | 68,679,190 |
| 2022-09-27 | 4.110 | 4.290 | 4.070 | 4.280 | 4.188 | 86,934,380 |
| 2022-09-26 | 4.180 | 4.280 | 4.150 | 4.150 | 4.061 | 61,007,711 |
| 2022-09-23 | 4.400 | 4.420 | 4.160 | 4.170 | 4.081 | 94,197,362 |
| 2022-09-22 | 4.390 | 4.620 | 4.350 | 4.480 | 4.384 | 101,460,551 |
| 2022-09-21 | 4.360 | 4.520 | 4.300 | 4.440 | 4.345 | 88,389,310 |
| 2022-09-20 | 4.340 | 4.470 | 4.330 | 4.380 | 4.286 | 80,968,940 |
| 2022-09-19 | 4.280 | 4.380 | 4.140 | 4.320 | 4.227 | 75,695,527 |
| 2022-09-16 | 4.630 | 4.680 | 4.290 | 4.300 | 4.208 | 115,266,959 |
| 2022-09-15 | 4.690 | 4.910 | 4.460 | 4.770 | 4.668 | 135,861,620 |
| 2022-09-14 | 4.850 | 5.020 | 4.680 | 4.700 | 4.599 | 127,620,938 |
| 2022-09-13 | 4.700 | 5.200 | 4.580 | 5.050 | 4.942 | 181,021,782 |
| 2022-09-09 | 5.080 | 5.220 | 4.910 | 4.910 | 4.805 | 174,182,387 |
| 2022-09-08 | 5.850 | 5.890 | 5.450 | 5.450 | 5.333 | 216,890,871 |
| 2022-09-07 | 5.620 | 6.060 | 5.500 | 6.060 | 5.930 | 242,342,233 |
| 2022-09-06 | 5.100 | 5.810 | 5.060 | 5.510 | 5.392 | 215,818,295 |
| 2022-09-05 | 4.920 | 5.330 | 4.710 | 5.300 | 5.186 | 190,730,318 |
| 2022-09-02 | 5.160 | 5.560 | 5.000 | 5.080 | 4.971 | 244,689,823 |
| 2022-09-01 | 5.050 | 5.430 | 4.790 | 5.430 | 5.314 | 275,961,564 |
| 2022-08-31 | 4.060 | 4.940 | 4.040 | 4.940 | 4.834 | 230,212,482 |
| 2022-08-30 | 4.760 | 4.950 | 4.490 | 4.490 | 4.394 | 200,520,561 |
| 2022-08-29 | 4.380 | 4.990 | 4.200 | 4.990 | 4.883 | 185,373,376 |
| 2022-08-26 | 4.000 | 4.540 | 3.880 | 4.540 | 4.443 | 222,787,724 |
| 2022-08-25 | 4.130 | 4.130 | 3.840 | 4.130 | 4.042 | 85,285,168 |
| 2022-08-24 | 3.420 | 3.750 | 3.390 | 3.750 | 3.670 | 65,356,302 |
| 2022-08-23 | 3.470 | 3.470 | 3.390 | 3.410 | 3.337 | 24,629,980 |
| 2022-08-22 | 3.410 | 3.500 | 3.400 | 3.490 | 3.415 | 24,382,302 |
| 2022-08-19 | 3.430 | 3.470 | 3.410 | 3.410 | 3.337 | 15,616,200 |
| 2022-08-18 | 3.470 | 3.470 | 3.400 | 3.420 | 3.347 | 14,122,000 |
| 2022-08-17 | 3.480 | 3.510 | 3.450 | 3.470 | 3.396 | 17,241,500 |
| 2022-08-16 | 3.420 | 3.490 | 3.410 | 3.480 | 3.405 | 26,813,600 |
| 2022-08-15 | 3.410 | 3.470 | 3.370 | 3.420 | 3.347 | 14,585,170 |
| 2022-08-12 | 3.390 | 3.420 | 3.360 | 3.390 | 3.317 | 13,349,202 |
| 2022-08-11 | 3.320 | 3.400 | 3.300 | 3.380 | 3.308 | 20,534,662 |
| 2022-08-10 | 3.270 | 3.310 | 3.240 | 3.310 | 3.239 | 12,238,700 |
| 2022-08-09 | 3.330 | 3.340 | 3.270 | 3.280 | 3.210 | 9,857,500 |
| 2022-08-08 | 3.250 | 3.320 | 3.250 | 3.320 | 3.249 | 9,732,772 |
| 2022-08-05 | 3.250 | 3.300 | 3.240 | 3.280 | 3.210 | 11,358,300 |
| 2022-08-04 | 3.200 | 3.260 | 3.170 | 3.260 | 3.190 | 14,281,300 |
| 2022-08-03 | 3.210 | 3.270 | 3.160 | 3.190 | 3.122 | 17,680,800 |
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.