Nanfang Black Sesame Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.