Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.450 | 4.580 | 4.350 | 4.410 | 4.410 | 24,042,244 |
| 2026-07-17 | 4.580 | 4.740 | 4.450 | 4.500 | 4.500 | 27,280,545 |
| 2026-07-16 | 4.550 | 4.660 | 4.540 | 4.590 | 4.590 | 20,697,311 |
| 2026-07-15 | 4.520 | 4.620 | 4.430 | 4.600 | 4.600 | 30,979,072 |
| 2026-07-14 | 4.430 | 4.630 | 4.370 | 4.550 | 4.550 | 29,971,223 |
| 2026-07-13 | 4.340 | 4.440 | 4.310 | 4.390 | 4.390 | 14,506,906 |
| 2026-07-10 | 4.290 | 4.430 | 4.190 | 4.390 | 4.390 | 20,018,535 |
| 2026-07-09 | 4.210 | 4.310 | 4.210 | 4.280 | 4.280 | 12,872,363 |
| 2026-07-08 | 4.310 | 4.370 | 4.200 | 4.290 | 4.290 | 17,021,508 |
| 2026-07-07 | 4.330 | 4.420 | 4.210 | 4.360 | 4.360 | 26,585,232 |
| 2026-07-06 | 4.290 | 4.390 | 4.270 | 4.340 | 4.340 | 14,997,900 |
| 2026-07-03 | 4.330 | 4.340 | 4.220 | 4.300 | 4.300 | 15,274,842 |
| 2026-07-02 | 4.210 | 4.360 | 4.190 | 4.270 | 4.270 | 19,720,225 |
| 2026-07-01 | 4.030 | 4.240 | 4.020 | 4.220 | 4.220 | 23,225,428 |
| 2026-06-30 | 4.060 | 4.100 | 4.000 | 4.040 | 4.040 | 13,709,070 |
| 2026-06-29 | 4.050 | 4.130 | 3.940 | 4.100 | 4.100 | 17,585,223 |
| 2026-06-26 | 4.150 | 4.200 | 4.050 | 4.060 | 4.060 | 17,276,838 |
| 2026-06-25 | 4.240 | 4.290 | 4.180 | 4.190 | 4.190 | 13,267,607 |
| 2026-06-24 | 4.440 | 4.450 | 4.230 | 4.270 | 4.270 | 20,796,365 |
| 2026-06-23 | 4.330 | 4.520 | 4.290 | 4.480 | 4.480 | 26,051,064 |
| 2026-06-22 | 4.250 | 4.320 | 4.140 | 4.310 | 4.310 | 20,375,523 |
| 2026-06-18 | 4.430 | 4.450 | 4.290 | 4.300 | 4.300 | 17,387,699 |
| 2026-06-17 | 4.600 | 4.610 | 4.420 | 4.430 | 4.430 | 22,556,961 |
| 2026-06-16 | 4.620 | 4.690 | 4.470 | 4.640 | 4.640 | 22,445,689 |
| 2026-06-15 | 4.670 | 4.730 | 4.620 | 4.660 | 4.660 | 15,378,050 |
| 2026-06-12 | 4.620 | 4.730 | 4.570 | 4.660 | 4.660 | 18,253,779 |
| 2026-06-11 | 4.670 | 4.760 | 4.570 | 4.600 | 4.600 | 19,799,400 |
| 2026-06-10 | 4.870 | 4.880 | 4.700 | 4.710 | 4.710 | 21,845,391 |
| 2026-06-09 | 5.070 | 5.100 | 4.850 | 4.890 | 4.890 | 27,517,539 |
| 2026-06-08 | 5.180 | 5.300 | 5.000 | 5.100 | 5.100 | 35,336,242 |
| 2026-06-05 | 5.180 | 5.630 | 5.100 | 5.330 | 5.330 | 33,096,422 |
| 2026-06-04 | 5.570 | 5.740 | 5.180 | 5.200 | 5.200 | 52,357,859 |
| 2026-06-03 | 5.950 | 5.970 | 5.470 | 5.630 | 5.630 | 61,726,738 |
| 2026-06-02 | 6.050 | 6.110 | 5.860 | 6.060 | 6.060 | 59,821,500 |
| 2026-06-01 | 5.670 | 6.220 | 5.630 | 6.110 | 6.110 | 77,366,711 |
| 2026-05-29 | 5.550 | 6.060 | 5.500 | 5.840 | 5.840 | 74,587,031 |
| 2026-05-28 | 5.720 | 5.720 | 5.500 | 5.610 | 5.610 | 45,956,230 |
| 2026-05-27 | 5.510 | 5.980 | 5.360 | 5.850 | 5.850 | 72,741,133 |
| 2026-05-26 | 5.650 | 5.710 | 5.450 | 5.590 | 5.590 | 45,853,121 |
| 2026-05-25 | 5.600 | 5.810 | 5.500 | 5.760 | 5.760 | 58,833,648 |
| 2026-05-22 | 5.590 | 5.890 | 5.530 | 5.760 | 5.760 | 71,796,086 |
| 2026-05-21 | 5.500 | 5.990 | 5.340 | 5.520 | 5.520 | 101,810,203 |
| 2026-05-20 | 4.950 | 5.470 | 4.940 | 5.470 | 5.470 | 36,534,738 |
| 2026-05-19 | 4.960 | 5.090 | 4.920 | 4.970 | 4.970 | 16,203,200 |
| 2026-05-18 | 5.160 | 5.170 | 4.920 | 4.960 | 4.960 | 27,865,461 |
| 2026-05-15 | 5.400 | 5.430 | 5.170 | 5.210 | 5.210 | 37,584,207 |
| 2026-05-14 | 5.330 | 5.600 | 5.260 | 5.520 | 5.520 | 47,984,578 |
| 2026-05-13 | 5.140 | 5.480 | 5.110 | 5.300 | 5.300 | 40,998,941 |
| 2026-05-12 | 5.220 | 5.240 | 5.100 | 5.110 | 5.110 | 14,286,990 |
| 2026-05-11 | 5.280 | 5.310 | 5.170 | 5.210 | 5.210 | 20,130,500 |
| 2026-05-08 | 5.160 | 5.280 | 5.140 | 5.280 | 5.280 | 23,615,410 |
| 2026-05-07 | 5.180 | 5.290 | 5.160 | 5.160 | 5.160 | 20,274,699 |
| 2026-05-06 | 5.170 | 5.170 | 5.070 | 5.170 | 5.170 | 23,987,070 |
| 2026-04-30 | 5.200 | 5.280 | 5.080 | 5.140 | 5.140 | 47,752,141 |
| 2026-04-29 | 4.720 | 5.180 | 4.690 | 5.180 | 5.180 | 45,100,859 |
| 2026-04-28 | 4.520 | 4.840 | 4.520 | 4.710 | 4.710 | 40,174,406 |
| 2026-04-27 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 6,317,400 |
| 2026-04-24 | 4.990 | 5.100 | 4.960 | 5.100 | 5.100 | 10,818,750 |
| 2026-04-23 | 5.060 | 5.080 | 4.960 | 4.990 | 4.990 | 11,428,810 |
| 2026-04-22 | 5.120 | 5.130 | 5.070 | 5.080 | 5.080 | 7,543,000 |
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.