Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.340 | 3.350 | 3.110 | 3.220 | 3.151 | 31,472,334 |
| 2022-08-01 | 3.390 | 3.400 | 3.360 | 3.370 | 3.298 | 13,947,902 |
| 2022-07-29 | 3.480 | 3.480 | 3.390 | 3.400 | 3.327 | 18,114,202 |
| 2022-07-28 | 3.460 | 3.510 | 3.440 | 3.460 | 3.386 | 19,010,600 |
| 2022-07-27 | 3.450 | 3.470 | 3.430 | 3.440 | 3.366 | 15,035,020 |
| 2022-07-26 | 3.470 | 3.480 | 3.420 | 3.470 | 3.396 | 18,293,237 |
| 2022-07-25 | 3.430 | 3.480 | 3.420 | 3.460 | 3.386 | 25,112,400 |
| 2022-07-22 | 3.400 | 3.460 | 3.370 | 3.430 | 3.357 | 21,071,597 |
| 2022-07-21 | 3.440 | 3.440 | 3.390 | 3.390 | 3.317 | 14,940,900 |
| 2022-07-20 | 3.450 | 3.460 | 3.410 | 3.430 | 3.357 | 14,879,520 |
| 2022-07-19 | 3.400 | 3.450 | 3.360 | 3.440 | 3.366 | 22,586,833 |
| 2022-07-18 | 3.270 | 3.400 | 3.260 | 3.370 | 3.298 | 24,174,682 |
| 2022-07-15 | 3.410 | 3.410 | 3.280 | 3.290 | 3.220 | 30,127,834 |
| 2022-07-14 | 3.490 | 3.500 | 3.400 | 3.420 | 3.347 | 28,448,430 |
| 2022-07-13 | 3.430 | 3.530 | 3.420 | 3.490 | 3.415 | 39,484,500 |
| 2022-07-12 | 3.460 | 3.470 | 3.400 | 3.450 | 3.376 | 21,217,302 |
| 2022-07-11 | 3.380 | 3.450 | 3.340 | 3.440 | 3.366 | 30,337,029 |
| 2022-07-08 | 3.340 | 3.410 | 3.340 | 3.380 | 3.308 | 18,090,558 |
| 2022-07-07 | 3.370 | 3.370 | 3.330 | 3.350 | 3.278 | 13,294,900 |
| 2022-07-06 | 3.380 | 3.380 | 3.330 | 3.330 | 3.259 | 18,105,102 |
| 2022-07-05 | 3.410 | 3.420 | 3.320 | 3.360 | 3.288 | 29,407,082 |
| 2022-07-04 | 3.410 | 3.440 | 3.390 | 3.410 | 3.337 | 21,126,802 |
| 2022-07-01 | 3.450 | 3.460 | 3.390 | 3.420 | 3.347 | 34,706,700 |
| 2022-06-30 | 3.360 | 3.590 | 3.350 | 3.500 | 3.425 | 68,882,069 |
| 2022-06-29 | 3.450 | 3.450 | 3.350 | 3.360 | 3.288 | 31,771,002 |
| 2022-06-28 | 3.430 | 3.490 | 3.380 | 3.450 | 3.376 | 36,697,265 |
| 2022-06-27 | 3.440 | 3.450 | 3.400 | 3.420 | 3.347 | 26,311,700 |
| 2022-06-24 | 3.410 | 3.430 | 3.370 | 3.430 | 3.357 | 30,981,763 |
| 2022-06-23 | 3.380 | 3.390 | 3.330 | 3.390 | 3.317 | 31,884,926 |
| 2022-06-22 | 3.470 | 3.480 | 3.390 | 3.390 | 3.317 | 34,037,201 |
| 2022-06-21 | 3.420 | 3.490 | 3.380 | 3.490 | 3.415 | 44,019,302 |
| 2022-06-20 | 3.420 | 3.450 | 3.400 | 3.420 | 3.347 | 29,131,290 |
| 2022-06-17 | 3.450 | 3.480 | 3.360 | 3.420 | 3.347 | 48,929,226 |
| 2022-06-16 | 3.430 | 3.550 | 3.410 | 3.500 | 3.425 | 55,823,190 |
| 2022-06-15 | 3.440 | 3.520 | 3.430 | 3.440 | 3.366 | 59,786,058 |
| 2022-06-14 | 3.520 | 3.550 | 3.390 | 3.470 | 3.396 | 63,972,692 |
| 2022-06-13 | 3.580 | 3.670 | 3.510 | 3.560 | 3.484 | 69,519,075 |
| 2022-06-10 | 3.600 | 3.740 | 3.560 | 3.650 | 3.572 | 86,467,175 |
| 2022-06-09 | 3.640 | 3.850 | 3.530 | 3.720 | 3.640 | 129,539,403 |
| 2022-06-08 | 3.860 | 3.990 | 3.750 | 3.750 | 3.670 | 157,133,800 |
| 2022-06-07 | 4.390 | 4.500 | 4.170 | 4.170 | 4.081 | 191,856,057 |
| 2022-06-06 | 4.160 | 4.630 | 4.160 | 4.630 | 4.531 | 158,830,732 |
| 2022-06-02 | 4.150 | 4.210 | 3.510 | 4.210 | 4.120 | 182,990,472 |
| 2022-06-01 | 3.660 | 3.830 | 3.660 | 3.830 | 3.748 | 36,321,186 |
| 2022-05-31 | 3.140 | 3.480 | 3.130 | 3.480 | 3.405 | 32,925,075 |
| 2022-05-30 | 3.150 | 3.230 | 3.120 | 3.160 | 3.092 | 18,130,404 |
| 2022-05-27 | 3.150 | 3.160 | 3.100 | 3.130 | 3.063 | 14,094,600 |
| 2022-05-26 | 3.200 | 3.210 | 3.110 | 3.150 | 3.083 | 14,964,800 |
| 2022-05-25 | 3.070 | 3.200 | 3.070 | 3.170 | 3.102 | 21,252,004 |
| 2022-05-24 | 3.180 | 3.180 | 3.060 | 3.090 | 3.024 | 19,881,100 |
| 2022-05-23 | 3.120 | 3.180 | 3.100 | 3.170 | 3.102 | 18,112,000 |
| 2022-05-20 | 3.070 | 3.120 | 3.050 | 3.110 | 3.043 | 19,429,302 |
| 2022-05-19 | 3.000 | 3.090 | 2.990 | 3.070 | 3.004 | 15,858,100 |
| 2022-05-18 | 3.030 | 3.070 | 3.010 | 3.050 | 2.985 | 14,068,500 |
| 2022-05-17 | 3.080 | 3.090 | 2.990 | 3.020 | 2.955 | 19,500,300 |
| 2022-05-16 | 3.020 | 3.140 | 3.000 | 3.100 | 3.034 | 27,375,100 |
| 2022-05-13 | 2.980 | 3.020 | 2.950 | 3.010 | 2.946 | 15,044,136 |
| 2022-05-12 | 2.960 | 3.000 | 2.920 | 2.970 | 2.906 | 16,081,102 |
| 2022-05-11 | 3.020 | 3.050 | 2.960 | 2.960 | 2.897 | 21,637,448 |
| 2022-05-10 | 3.000 | 3.020 | 2.930 | 3.010 | 2.946 | 16,085,902 |
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.