Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.060 | 3.160 | 2.990 | 3.130 | 3.063 | 30,474,437 |
| 2022-01-28 | 3.170 | 3.280 | 3.160 | 3.230 | 3.161 | 11,317,131 |
| 2022-01-27 | 3.270 | 3.280 | 3.160 | 3.170 | 3.102 | 12,652,000 |
| 2022-01-26 | 3.230 | 3.320 | 3.210 | 3.260 | 3.190 | 10,259,668 |
| 2022-01-25 | 3.350 | 3.390 | 3.200 | 3.220 | 3.151 | 18,625,124 |
| 2022-01-24 | 3.500 | 3.510 | 3.360 | 3.380 | 3.308 | 14,401,552 |
| 2022-01-21 | 3.480 | 3.540 | 3.410 | 3.510 | 3.435 | 14,227,856 |
| 2022-01-20 | 3.580 | 3.590 | 3.450 | 3.460 | 3.386 | 19,362,836 |
| 2022-01-19 | 3.480 | 3.640 | 3.430 | 3.600 | 3.523 | 32,023,772 |
| 2022-01-18 | 3.600 | 3.630 | 3.450 | 3.460 | 3.386 | 22,670,152 |
| 2022-01-17 | 3.550 | 3.600 | 3.500 | 3.570 | 3.494 | 20,491,307 |
| 2022-01-14 | 3.660 | 3.680 | 3.510 | 3.550 | 3.474 | 26,947,508 |
| 2022-01-13 | 3.630 | 3.740 | 3.600 | 3.640 | 3.562 | 47,519,252 |
| 2022-01-12 | 3.500 | 3.710 | 3.460 | 3.630 | 3.552 | 44,202,778 |
| 2022-01-11 | 3.460 | 3.550 | 3.450 | 3.470 | 3.396 | 19,367,383 |
| 2022-01-10 | 3.450 | 3.490 | 3.400 | 3.460 | 3.386 | 10,763,416 |
| 2022-01-07 | 3.490 | 3.520 | 3.420 | 3.430 | 3.357 | 16,889,701 |
| 2022-01-06 | 3.500 | 3.540 | 3.480 | 3.510 | 3.435 | 15,237,093 |
| 2022-01-05 | 3.530 | 3.560 | 3.470 | 3.500 | 3.425 | 18,839,950 |
| 2022-01-04 | 3.400 | 3.540 | 3.380 | 3.540 | 3.464 | 34,432,176 |
| 2021-12-31 | 3.410 | 3.440 | 3.370 | 3.420 | 3.347 | 14,024,436 |
| 2021-12-30 | 3.370 | 3.420 | 3.370 | 3.390 | 3.317 | 11,549,400 |
| 2021-12-29 | 3.400 | 3.420 | 3.370 | 3.390 | 3.317 | 10,646,945 |
| 2021-12-28 | 3.450 | 3.450 | 3.370 | 3.390 | 3.317 | 11,191,200 |
| 2021-12-27 | 3.420 | 3.440 | 3.380 | 3.420 | 3.347 | 18,643,500 |
| 2021-12-24 | 3.380 | 3.420 | 3.320 | 3.400 | 3.327 | 20,074,118 |
| 2021-12-23 | 3.400 | 3.420 | 3.350 | 3.360 | 3.288 | 15,941,050 |
| 2021-12-22 | 3.470 | 3.470 | 3.380 | 3.440 | 3.366 | 27,572,052 |
| 2021-12-21 | 3.350 | 3.470 | 3.340 | 3.450 | 3.376 | 33,195,565 |
| 2021-12-20 | 3.310 | 3.370 | 3.290 | 3.360 | 3.288 | 16,375,859 |
| 2021-12-17 | 3.320 | 3.330 | 3.280 | 3.310 | 3.239 | 10,091,337 |
| 2021-12-16 | 3.280 | 3.320 | 3.260 | 3.310 | 3.239 | 13,663,500 |
| 2021-12-15 | 3.250 | 3.290 | 3.230 | 3.270 | 3.200 | 11,758,954 |
| 2021-12-14 | 3.230 | 3.260 | 3.220 | 3.250 | 3.180 | 7,583,871 |
| 2021-12-13 | 3.250 | 3.270 | 3.230 | 3.240 | 3.171 | 10,088,800 |
| 2021-12-10 | 3.250 | 3.280 | 3.230 | 3.260 | 3.190 | 8,660,000 |
| 2021-12-09 | 3.230 | 3.260 | 3.220 | 3.260 | 3.190 | 9,916,400 |
| 2021-12-08 | 3.220 | 3.240 | 3.200 | 3.240 | 3.171 | 6,468,900 |
| 2021-12-07 | 3.220 | 3.240 | 3.190 | 3.220 | 3.151 | 6,350,400 |
| 2021-12-06 | 3.270 | 3.280 | 3.200 | 3.210 | 3.141 | 10,334,100 |
| 2021-12-03 | 3.250 | 3.280 | 3.240 | 3.270 | 3.200 | 6,121,034 |
| 2021-12-02 | 3.270 | 3.290 | 3.240 | 3.250 | 3.180 | 7,947,654 |
| 2021-12-01 | 3.250 | 3.290 | 3.230 | 3.280 | 3.210 | 7,109,460 |
| 2021-11-30 | 3.190 | 3.270 | 3.190 | 3.250 | 3.180 | 10,309,586 |
| 2021-11-29 | 3.200 | 3.240 | 3.180 | 3.210 | 3.141 | 12,580,002 |
| 2021-11-26 | 3.350 | 3.370 | 3.230 | 3.240 | 3.171 | 18,634,800 |
| 2021-11-25 | 3.310 | 3.380 | 3.310 | 3.340 | 3.268 | 14,523,896 |
| 2021-11-24 | 3.300 | 3.330 | 3.270 | 3.310 | 3.239 | 11,398,238 |
| 2021-11-23 | 3.290 | 3.310 | 3.250 | 3.300 | 3.229 | 11,100,092 |
| 2021-11-22 | 3.290 | 3.310 | 3.260 | 3.280 | 3.210 | 10,436,964 |
| 2021-11-19 | 3.310 | 3.320 | 3.260 | 3.300 | 3.229 | 11,586,900 |
| 2021-11-18 | 3.360 | 3.360 | 3.280 | 3.300 | 3.229 | 12,171,000 |
| 2021-11-17 | 3.350 | 3.370 | 3.300 | 3.360 | 3.288 | 11,784,809 |
| 2021-11-16 | 3.380 | 3.390 | 3.330 | 3.350 | 3.278 | 10,622,828 |
| 2021-11-15 | 3.400 | 3.410 | 3.310 | 3.400 | 3.327 | 15,663,025 |
| 2021-11-12 | 3.390 | 3.440 | 3.360 | 3.380 | 3.308 | 12,007,293 |
| 2021-11-11 | 3.470 | 3.490 | 3.390 | 3.400 | 3.327 | 16,383,550 |
| 2021-11-10 | 3.460 | 3.480 | 3.420 | 3.480 | 3.405 | 15,122,152 |
| 2021-11-09 | 3.440 | 3.450 | 3.390 | 3.430 | 3.357 | 14,616,516 |
| 2021-11-08 | 3.420 | 3.470 | 3.390 | 3.410 | 3.337 | 16,483,847 |
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.