Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.180	6.250	6.160	6.210	6.210	10,773,700
2025-10-21	6.130	6.190	6.070	6.190	6.190	12,439,102
2025-10-20	6.130	6.170	6.120	6.150	6.150	8,245,000
2025-10-17	6.210	6.240	6.090	6.100	6.100	13,526,000
2025-10-16	6.190	6.350	6.190	6.230	6.230	14,419,575
2025-10-15	6.190	6.270	6.160	6.230	6.230	14,570,535
2025-10-14	6.140	6.260	6.140	6.210	6.210	19,223,278
2025-10-13	6.060	6.160	6.040	6.140	6.140	10,800,736
2025-10-10	6.150	6.270	6.120	6.190	6.190	15,926,345
2025-10-09	6.110	6.150	6.040	6.140	6.140	12,775,161
2025-09-30	6.110	6.130	6.080	6.100	6.100	8,874,890
2025-09-29	6.110	6.130	6.020	6.110	6.110	11,141,259
2025-09-26	6.130	6.190	6.080	6.110	6.110	9,761,597
2025-09-25	6.180	6.230	6.130	6.140	6.140	10,602,667
2025-09-24	6.140	6.200	6.100	6.190	6.190	10,287,917
2025-09-23	6.300	6.310	6.070	6.140	6.140	19,591,313
2025-09-22	6.410	6.430	6.300	6.320	6.320	15,431,073
2025-09-19	6.400	6.440	6.370	6.440	6.440	14,615,400
2025-09-18	6.520	6.540	6.370	6.410	6.410	27,610,589
2025-09-17	6.620	6.630	6.510	6.530	6.530	25,959,900
2025-09-16	6.550	6.680	6.550	6.630	6.630	22,907,147
2025-09-15	6.570	6.650	6.520	6.570	6.570	18,562,004
2025-09-12	6.620	6.750	6.570	6.590	6.590	30,520,216
2025-09-11	6.670	6.680	6.520	6.640	6.640	36,970,962
2025-09-10	6.520	6.680	6.510	6.680	6.680	42,500,123
2025-09-09	6.550	6.630	6.490	6.550	6.550	28,441,411
2025-09-08	6.500	6.610	6.460	6.540	6.540	24,535,958
2025-09-05	6.510	6.520	6.360	6.520	6.520	38,062,839
2025-09-04	6.410	6.680	6.360	6.610	6.610	51,315,676
2025-09-03	6.570	6.610	6.370	6.380	6.380	26,759,551
2025-09-02	6.590	6.710	6.540	6.590	6.590	32,400,751
2025-09-01	6.480	6.640	6.450	6.610	6.610	25,898,273
2025-08-29	6.510	6.600	6.490	6.500	6.500	22,654,613
2025-08-28	6.630	6.660	6.400	6.540	6.540	33,908,898
2025-08-27	6.740	6.770	6.600	6.600	6.600	45,802,579
2025-08-26	6.770	6.870	6.730	6.800	6.800	38,663,854
2025-08-25	6.700	6.920	6.650	6.830	6.830	55,453,551
2025-08-22	6.680	6.750	6.610	6.700	6.700	33,665,124
2025-08-21	6.790	6.960	6.700	6.740	6.740	52,142,459
2025-08-20	6.640	7.080	6.560	6.860	6.860	81,887,366
2025-08-19	6.530	6.880	6.480	6.700	6.700	64,101,523
2025-08-18	6.520	6.570	6.470	6.540	6.540	41,621,276
2025-08-15	6.510	6.580	6.470	6.530	6.530	26,571,757
2025-08-14	6.720	6.750	6.510	6.530	6.480	52,519,854
2025-08-13	6.910	6.970	6.800	6.800	6.748	73,109,931
2025-08-12	6.680	7.160	6.470	7.030	6.976	115,121,072
2025-08-11	7.190	7.190	6.620	6.690	6.639	107,399,862
2025-08-08	6.540	6.540	6.540	6.540	6.490	0
2025-08-07	6.540	6.540	6.540	6.540	6.490	0
2025-08-06	6.540	6.540	6.540	6.540	6.490	0
2025-08-05	6.540	6.540	6.540	6.540	6.490	0
2025-08-04	6.540	6.540	6.540	6.540	6.490	0
2025-08-01	6.270	6.600	6.230	6.540	6.490	83,449,906
2025-07-31	6.270	6.340	6.190	6.240	6.192	25,734,606
2025-07-30	6.140	6.330	6.130	6.270	6.222	39,217,932
2025-07-29	6.200	6.220	6.090	6.150	6.103	16,027,297
2025-07-28	6.220	6.230	6.180	6.190	6.143	13,745,800
2025-07-25	6.250	6.250	6.180	6.200	6.153	13,856,011
2025-07-24	6.160	6.210	6.150	6.210	6.163	16,496,600
2025-07-23	6.200	6.240	6.150	6.160	6.113	19,359,499

← NewerPage 5 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.