Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.160	5.190	5.100	5.120	5.120	6,647,200
2026-04-20	5.100	5.160	5.080	5.150	5.150	7,689,400
2026-04-17	5.150	5.150	5.080	5.100	5.100	8,831,702
2026-04-16	5.120	5.170	5.080	5.170	5.170	9,685,594
2026-04-15	5.220	5.220	5.120	5.130	5.130	10,659,900
2026-04-14	5.230	5.240	5.150	5.220	5.220	7,674,700
2026-04-13	5.220	5.230	5.180	5.210	5.210	5,316,100
2026-04-10	5.190	5.270	5.180	5.230	5.230	8,156,300
2026-04-09	5.250	5.280	5.160	5.170	5.170	8,372,747
2026-04-08	5.200	5.270	5.190	5.270	5.270	8,736,346
2026-04-07	5.090	5.170	5.040	5.160	5.160	7,065,558
2026-04-03	5.220	5.230	5.090	5.090	5.090	6,060,000
2026-04-02	5.290	5.300	5.180	5.230	5.230	6,787,688
2026-04-01	5.320	5.330	5.240	5.290	5.290	6,690,178
2026-03-31	5.340	5.400	5.240	5.260	5.260	9,525,770
2026-03-30	5.230	5.440	5.220	5.360	5.360	12,580,770
2026-03-27	5.200	5.280	5.150	5.280	5.280	8,844,465
2026-03-26	5.270	5.320	5.180	5.190	5.190	9,066,353
2026-03-25	5.240	5.280	5.230	5.270	5.270	9,313,024
2026-03-24	5.110	5.240	5.060	5.230	5.230	14,489,920
2026-03-23	5.190	5.210	5.010	5.020	5.020	15,044,800
2026-03-20	5.480	5.500	5.270	5.290	5.290	11,733,250
2026-03-19	5.560	5.600	5.460	5.470	5.470	9,372,300
2026-03-18	5.690	5.710	5.530	5.610	5.610	11,156,000
2026-03-17	5.750	5.780	5.680	5.690	5.690	8,446,675
2026-03-16	5.690	5.770	5.680	5.740	5.740	7,680,009
2026-03-13	5.730	5.770	5.710	5.720	5.720	6,908,237
2026-03-12	5.790	5.810	5.720	5.740	5.740	9,219,869
2026-03-11	5.860	5.860	5.790	5.810	5.810	7,228,540
2026-03-10	5.860	5.870	5.830	5.860	5.860	6,584,940
2026-03-09	5.840	5.850	5.770	5.820	5.820	8,974,246
2026-03-06	5.750	5.880	5.730	5.870	5.870	10,403,090
2026-03-05	5.820	5.850	5.780	5.790	5.790	9,881,600
2026-03-04	5.660	5.880	5.510	5.810	5.810	17,965,779
2026-03-03	5.910	5.960	5.720	5.720	5.720	21,123,279
2026-03-02	6.020	6.030	5.910	5.940	5.940	17,404,801
2026-02-27	6.050	6.090	6.040	6.080	6.080	9,184,983
2026-02-26	6.110	6.120	6.050	6.060	6.060	12,025,670
2026-02-25	6.090	6.120	6.080	6.110	6.110	9,454,098
2026-02-24	6.110	6.110	6.060	6.080	6.080	8,298,900
2026-02-13	6.060	6.100	6.020	6.030	6.030	9,907,300
2026-02-12	6.100	6.120	6.050	6.050	6.050	16,023,800
2026-02-11	6.150	6.160	6.110	6.110	6.110	11,564,030
2026-02-10	6.170	6.180	6.130	6.150	6.150	11,504,190
2026-02-09	6.150	6.170	6.110	6.170	6.170	17,409,141
2026-02-06	6.170	6.180	6.110	6.140	6.140	16,333,890
2026-02-05	6.170	6.270	6.150	6.210	6.210	19,520,801
2026-02-04	6.190	6.200	6.140	6.190	6.190	16,059,420
2026-02-03	6.170	6.210	6.080	6.190	6.190	21,090,570
2026-02-02	6.250	6.300	6.140	6.180	6.180	30,568,930
2026-01-30	6.310	6.520	6.290	6.390	6.390	42,134,246
2026-01-29	6.270	6.330	6.210	6.330	6.330	20,937,020
2026-01-28	6.220	6.300	6.210	6.280	6.280	20,692,910
2026-01-27	6.310	6.320	6.190	6.230	6.230	25,254,510
2026-01-26	6.410	6.420	6.290	6.340	6.340	26,874,770
2026-01-23	6.460	6.490	6.400	6.430	6.430	32,885,738
2026-01-22	6.480	6.520	6.430	6.480	6.480	25,619,311
2026-01-21	6.550	6.580	6.440	6.470	6.470	35,153,328
2026-01-20	6.570	6.720	6.510	6.610	6.610	47,953,578
2026-01-19	6.370	6.880	6.370	6.630	6.630	71,020,078

← NewerPage 3 of 5 · 243 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.