Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.930 | 3.030 | 2.910 | 3.010 | 2.946 | 15,170,704 |
| 2022-05-06 | 3.020 | 3.080 | 2.950 | 2.980 | 2.916 | 16,983,402 |
| 2022-05-05 | 3.020 | 3.150 | 3.000 | 3.070 | 3.004 | 16,191,300 |
| 2022-04-29 | 2.920 | 3.050 | 2.920 | 3.020 | 2.955 | 22,451,300 |
| 2022-04-28 | 3.070 | 3.140 | 2.830 | 2.910 | 2.848 | 24,919,308 |
| 2022-04-27 | 3.120 | 3.120 | 2.940 | 3.100 | 3.034 | 28,014,702 |
| 2022-04-26 | 3.160 | 3.370 | 3.160 | 3.180 | 3.112 | 26,174,191 |
| 2022-04-25 | 3.370 | 3.630 | 3.230 | 3.260 | 3.190 | 40,763,500 |
| 2022-04-22 | 3.490 | 3.560 | 3.380 | 3.400 | 3.327 | 32,120,845 |
| 2022-04-21 | 3.570 | 3.640 | 3.480 | 3.520 | 3.445 | 39,876,142 |
| 2022-04-20 | 3.550 | 3.680 | 3.490 | 3.610 | 3.533 | 42,270,512 |
| 2022-04-19 | 3.470 | 3.600 | 3.450 | 3.580 | 3.503 | 30,912,380 |
| 2022-04-18 | 3.400 | 3.580 | 3.390 | 3.490 | 3.415 | 31,141,014 |
| 2022-04-15 | 3.400 | 3.500 | 3.350 | 3.430 | 3.357 | 31,271,002 |
| 2022-04-14 | 3.350 | 3.450 | 3.330 | 3.420 | 3.347 | 21,413,500 |
| 2022-04-13 | 3.380 | 3.450 | 3.340 | 3.370 | 3.298 | 23,140,000 |
| 2022-04-12 | 3.250 | 3.390 | 3.240 | 3.380 | 3.308 | 20,681,700 |
| 2022-04-11 | 3.240 | 3.370 | 3.240 | 3.280 | 3.210 | 22,176,202 |
| 2022-04-08 | 3.300 | 3.330 | 3.230 | 3.270 | 3.200 | 18,025,800 |
| 2022-04-07 | 3.420 | 3.430 | 3.300 | 3.310 | 3.239 | 21,713,800 |
| 2022-04-06 | 3.360 | 3.460 | 3.350 | 3.420 | 3.347 | 26,121,794 |
| 2022-04-01 | 3.400 | 3.500 | 3.340 | 3.360 | 3.288 | 27,109,050 |
| 2022-03-31 | 3.350 | 3.480 | 3.320 | 3.390 | 3.317 | 46,142,030 |
| 2022-03-30 | 3.320 | 3.400 | 3.280 | 3.370 | 3.298 | 70,595,686 |
| 2022-03-29 | 3.310 | 3.690 | 3.310 | 3.470 | 3.396 | 102,065,537 |
| 2022-03-28 | 3.360 | 3.430 | 3.260 | 3.350 | 3.278 | 34,709,220 |
| 2022-03-25 | 3.200 | 3.370 | 3.180 | 3.330 | 3.259 | 31,500,181 |
| 2022-03-24 | 3.200 | 3.240 | 3.160 | 3.200 | 3.131 | 12,055,440 |
| 2022-03-23 | 3.250 | 3.260 | 3.190 | 3.210 | 3.141 | 11,528,188 |
| 2022-03-22 | 3.260 | 3.290 | 3.200 | 3.240 | 3.171 | 22,807,826 |
| 2022-03-21 | 3.150 | 3.330 | 3.120 | 3.280 | 3.210 | 34,269,713 |
| 2022-03-18 | 3.030 | 3.130 | 3.020 | 3.120 | 3.053 | 13,870,300 |
| 2022-03-17 | 3.060 | 3.100 | 3.030 | 3.060 | 2.994 | 10,524,500 |
| 2022-03-16 | 3.000 | 3.050 | 2.930 | 3.030 | 2.965 | 11,562,110 |
| 2022-03-15 | 3.120 | 3.120 | 2.960 | 2.970 | 2.906 | 15,727,700 |
| 2022-03-14 | 3.150 | 3.190 | 3.090 | 3.090 | 3.024 | 14,826,800 |
| 2022-03-11 | 3.070 | 3.200 | 3.000 | 3.170 | 3.102 | 20,438,900 |
| 2022-03-10 | 3.080 | 3.140 | 3.070 | 3.090 | 3.024 | 9,877,620 |
| 2022-03-09 | 3.110 | 3.130 | 2.950 | 3.050 | 2.985 | 14,258,500 |
| 2022-03-08 | 3.220 | 3.220 | 3.090 | 3.110 | 3.043 | 11,050,100 |
| 2022-03-07 | 3.230 | 3.230 | 3.170 | 3.200 | 3.131 | 10,248,105 |
| 2022-03-04 | 3.270 | 3.270 | 3.190 | 3.210 | 3.141 | 11,926,222 |
| 2022-03-03 | 3.250 | 3.280 | 3.220 | 3.270 | 3.200 | 15,721,467 |
| 2022-03-02 | 3.220 | 3.250 | 3.190 | 3.230 | 3.161 | 10,180,100 |
| 2022-03-01 | 3.160 | 3.230 | 3.150 | 3.210 | 3.141 | 13,145,708 |
| 2022-02-28 | 3.170 | 3.180 | 3.110 | 3.160 | 3.092 | 8,687,400 |
| 2022-02-25 | 3.170 | 3.200 | 3.150 | 3.170 | 3.102 | 11,121,700 |
| 2022-02-24 | 3.200 | 3.220 | 3.120 | 3.140 | 3.073 | 20,318,985 |
| 2022-02-23 | 3.230 | 3.270 | 3.190 | 3.220 | 3.151 | 14,529,700 |
| 2022-02-22 | 3.250 | 3.260 | 3.170 | 3.200 | 3.131 | 12,447,600 |
| 2022-02-21 | 3.190 | 3.260 | 3.170 | 3.240 | 3.171 | 14,708,802 |
| 2022-02-18 | 3.140 | 3.200 | 3.130 | 3.200 | 3.131 | 11,115,902 |
| 2022-02-17 | 3.210 | 3.230 | 3.150 | 3.160 | 3.092 | 13,986,700 |
| 2022-02-16 | 3.190 | 3.260 | 3.170 | 3.210 | 3.141 | 11,932,147 |
| 2022-02-15 | 3.230 | 3.230 | 3.140 | 3.170 | 3.102 | 13,039,346 |
| 2022-02-14 | 3.180 | 3.260 | 3.170 | 3.240 | 3.171 | 11,142,300 |
| 2022-02-11 | 3.230 | 3.240 | 3.140 | 3.170 | 3.102 | 13,237,900 |
| 2022-02-10 | 3.260 | 3.270 | 3.200 | 3.230 | 3.161 | 11,750,600 |
| 2022-02-09 | 3.240 | 3.290 | 3.220 | 3.250 | 3.180 | 11,296,400 |
| 2022-02-08 | 3.140 | 3.290 | 3.100 | 3.230 | 3.161 | 23,398,847 |
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.