Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.480	6.480	6.330	6.370	6.370	36,834,782
2026-01-15	6.280	6.640	6.270	6.520	6.520	71,807,266
2026-01-14	6.250	6.350	6.240	6.280	6.280	32,485,845
2026-01-13	6.330	6.370	6.230	6.260	6.260	32,715,700
2026-01-12	6.240	6.370	6.160	6.350	6.350	42,915,483
2026-01-09	6.290	6.300	6.250	6.290	6.290	23,133,709
2026-01-08	6.220	6.310	6.210	6.290	6.290	22,937,523
2026-01-07	6.380	6.390	6.240	6.260	6.260	29,303,344
2026-01-06	6.300	6.360	6.240	6.340	6.340	28,909,106
2026-01-05	6.280	6.390	6.250	6.290	6.290	22,893,670
2025-12-31	6.260	6.330	6.200	6.230	6.230	17,658,278
2025-12-30	6.210	6.290	6.170	6.280	6.280	27,388,340
2025-12-29	6.420	6.430	6.210	6.240	6.240	40,200,130
2025-12-26	6.350	6.530	6.350	6.450	6.450	38,563,572
2025-12-25	6.430	6.460	6.360	6.380	6.380	27,482,890
2025-12-24	6.460	6.480	6.370	6.410	6.410	33,187,209
2025-12-23	6.620	6.630	6.460	6.480	6.480	41,104,534
2025-12-22	6.650	6.700	6.560	6.650	6.650	53,652,757
2025-12-19	6.560	6.730	6.420	6.660	6.660	73,598,175
2025-12-18	6.640	6.790	6.540	6.580	6.580	75,583,953
2025-12-17	6.850	6.990	6.490	6.550	6.550	126,334,879
2025-12-16	6.090	6.680	6.080	6.680	6.680	80,044,347
2025-12-15	6.050	6.120	6.050	6.070	6.070	15,518,600
2025-12-12	6.050	6.090	6.020	6.050	6.050	16,814,707
2025-12-11	6.210	6.230	6.060	6.070	6.070	26,048,200
2025-12-10	6.210	6.400	6.190	6.240	6.240	37,547,368
2025-12-09	6.150	6.230	6.090	6.220	6.220	22,067,011
2025-12-08	6.210	6.230	6.160	6.180	6.180	13,594,904
2025-12-05	6.080	6.210	6.040	6.210	6.210	17,509,414
2025-12-04	6.300	6.350	6.080	6.100	6.100	21,646,000
2025-12-03	6.280	6.370	6.190	6.310	6.310	24,993,200
2025-12-02	6.190	6.320	6.140	6.290	6.290	22,720,100
2025-12-01	6.130	6.250	6.100	6.190	6.190	19,956,795
2025-11-28	6.070	6.150	6.030	6.130	6.130	14,751,751
2025-11-27	6.160	6.180	6.070	6.080	6.080	17,881,800
2025-11-26	6.070	6.210	6.040	6.160	6.160	25,842,268
2025-11-25	6.070	6.090	6.020	6.060	6.060	15,433,154
2025-11-24	6.080	6.110	5.980	6.050	6.050	16,903,280
2025-11-21	6.200	6.330	6.020	6.020	6.020	26,128,900
2025-11-20	6.460	6.470	6.240	6.260	6.260	22,448,594
2025-11-19	6.460	6.520	6.380	6.440	6.440	16,953,200
2025-11-18	6.560	6.590	6.420	6.470	6.470	20,161,513
2025-11-17	6.510	6.610	6.500	6.570	6.570	19,910,845
2025-11-14	6.600	6.700	6.550	6.550	6.550	27,295,113
2025-11-13	6.630	6.680	6.480	6.640	6.640	41,021,738
2025-11-12	6.660	6.760	6.560	6.640	6.640	47,494,240
2025-11-11	6.480	6.860	6.420	6.720	6.720	82,287,850
2025-11-10	6.330	6.490	6.300	6.480	6.480	35,735,361
2025-11-07	6.310	6.360	6.280	6.310	6.310	15,805,172
2025-11-06	6.300	6.330	6.250	6.300	6.300	12,717,900
2025-11-05	6.230	6.350	6.200	6.310	6.310	23,756,004
2025-11-04	6.240	6.270	6.210	6.250	6.250	12,678,404
2025-11-03	6.200	6.250	6.150	6.250	6.250	14,798,246
2025-10-31	6.120	6.200	6.110	6.190	6.190	13,084,981
2025-10-30	6.150	6.160	6.100	6.110	6.110	12,830,900
2025-10-29	6.220	6.220	6.140	6.180	6.180	10,639,004
2025-10-28	6.240	6.250	6.190	6.200	6.200	10,259,500
2025-10-27	6.240	6.260	6.190	6.220	6.220	11,627,824
2025-10-24	6.200	6.250	6.180	6.240	6.240	11,272,452
2025-10-23	6.200	6.230	6.160	6.220	6.220	10,472,900

← NewerPage 4 of 21 · 1,212 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.