Nanfang Black Sesame Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.190	6.200	6.130	6.190	6.143	13,983,397
2025-07-21	6.120	6.180	6.110	6.180	6.133	18,800,897
2025-07-18	6.150	6.160	6.110	6.130	6.083	8,180,400
2025-07-17	6.100	6.170	6.090	6.140	6.093	11,230,998
2025-07-16	6.080	6.110	6.060	6.100	6.053	7,002,862
2025-07-15	6.140	6.140	6.050	6.070	6.024	13,795,896
2025-07-14	6.160	6.170	6.130	6.140	6.093	10,081,900
2025-07-11	6.150	6.180	6.130	6.180	6.133	16,391,558
2025-07-10	6.120	6.170	6.100	6.150	6.103	12,954,597
2025-07-09	6.120	6.140	6.100	6.130	6.083	11,472,784
2025-07-08	6.100	6.130	6.080	6.120	6.073	8,345,900
2025-07-07	6.070	6.170	6.060	6.090	6.043	7,131,217
2025-07-04	6.130	6.140	6.060	6.080	6.033	11,826,975
2025-07-03	6.170	6.170	6.120	6.140	6.093	9,050,700
2025-07-02	6.140	6.180	6.110	6.170	6.123	12,195,396
2025-07-01	6.140	6.170	6.100	6.140	6.093	11,305,000
2025-06-30	6.170	6.170	6.130	6.160	6.113	10,611,146
2025-06-27	6.150	6.200	6.130	6.150	6.103	11,404,856
2025-06-26	6.140	6.210	6.110	6.170	6.123	16,866,111
2025-06-25	6.120	6.190	6.090	6.150	6.103	13,336,098
2025-06-24	6.030	6.130	6.030	6.120	6.073	11,910,962
2025-06-23	5.930	6.040	5.910	6.030	5.984	8,771,662
2025-06-20	5.950	6.050	5.950	6.000	5.954	8,900,000
2025-06-19	6.190	6.200	5.970	6.000	5.954	22,290,498
2025-06-18	6.260	6.280	6.150	6.180	6.133	20,085,800
2025-06-17	6.330	6.380	6.310	6.340	6.292	11,257,600
2025-06-16	6.240	6.330	6.230	6.300	6.252	9,916,400
2025-06-13	6.370	6.370	6.260	6.270	6.222	17,359,900
2025-06-12	6.410	6.410	6.350	6.380	6.331	16,895,249
2025-06-11	6.380	6.480	6.380	6.410	6.361	15,910,692
2025-06-10	6.470	6.500	6.350	6.410	6.361	27,515,036
2025-06-09	6.470	6.510	6.460	6.490	6.440	18,034,988
2025-06-06	6.510	6.550	6.460	6.470	6.421	21,952,060
2025-06-05	6.700	6.730	6.510	6.540	6.490	52,730,420
2025-06-04	6.600	6.920	6.570	6.780	6.728	71,142,701
2025-06-03	6.450	6.640	6.360	6.620	6.569	31,415,494
2025-05-30	6.570	6.740	6.530	6.550	6.500	32,081,100
2025-05-29	6.550	6.720	6.500	6.620	6.569	49,003,619
2025-05-28	6.500	6.920	6.440	6.650	6.599	75,256,219
2025-05-27	6.320	7.000	6.320	6.600	6.550	77,128,095
2025-05-26	6.260	6.450	6.180	6.390	6.341	15,843,797
2025-05-23	6.310	6.310	6.250	6.260	6.212	14,896,500
2025-05-22	6.400	6.490	6.330	6.330	6.282	19,525,108
2025-05-21	6.510	6.650	6.420	6.430	6.381	27,915,900
2025-05-20	6.480	6.620	6.460	6.560	6.510	45,933,700
2025-05-19	6.380	6.480	6.340	6.440	6.391	18,021,360
2025-05-16	6.480	6.490	6.360	6.410	6.361	25,448,400
2025-05-15	6.410	6.590	6.340	6.530	6.480	43,433,794
2025-05-14	6.410	6.420	6.320	6.410	6.361	18,117,700
2025-05-13	6.510	6.510	6.400	6.400	6.351	15,569,293
2025-05-12	6.470	6.520	6.410	6.450	6.401	20,591,200
2025-05-09	6.550	6.620	6.450	6.490	6.440	23,569,600
2025-05-08	6.460	6.580	6.380	6.570	6.520	32,517,388
2025-05-07	6.480	6.580	6.420	6.470	6.421	28,674,100
2025-05-06	6.310	6.450	6.310	6.450	6.401	26,151,980
2025-04-30	6.320	6.390	6.300	6.310	6.262	22,612,980
2025-04-29	6.300	6.410	6.270	6.370	6.321	20,679,987
2025-04-28	6.460	6.510	6.270	6.310	6.262	26,263,587
2025-04-25	6.560	6.580	6.460	6.460	6.411	26,903,244
2025-04-24	6.580	6.680	6.460	6.530	6.480	37,416,838

← NewerPage 6 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.