Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.740 | 6.800 | 6.580 | 6.590 | 6.540 | 56,190,104 |
| 2025-04-22 | 6.810 | 6.990 | 6.710 | 6.780 | 6.728 | 48,984,200 |
| 2025-04-21 | 6.650 | 6.970 | 6.650 | 6.850 | 6.798 | 58,822,504 |
| 2025-04-18 | 7.200 | 7.360 | 6.780 | 6.880 | 6.827 | 99,352,034 |
| 2025-04-17 | 6.990 | 7.570 | 6.900 | 7.360 | 7.304 | 140,485,372 |
| 2025-04-16 | 6.740 | 7.350 | 6.650 | 7.160 | 7.105 | 119,379,408 |
| 2025-04-15 | 6.740 | 6.950 | 6.720 | 6.820 | 6.768 | 60,881,557 |
| 2025-04-14 | 6.650 | 6.950 | 6.630 | 6.780 | 6.728 | 64,747,110 |
| 2025-04-11 | 6.660 | 6.880 | 6.550 | 6.680 | 6.629 | 68,549,301 |
| 2025-04-10 | 6.280 | 7.000 | 6.260 | 6.840 | 6.788 | 95,376,309 |
| 2025-04-09 | 6.450 | 6.640 | 5.950 | 6.390 | 6.341 | 70,804,709 |
| 2025-04-08 | 5.600 | 6.380 | 5.600 | 6.380 | 6.331 | 74,020,486 |
| 2025-04-07 | 6.180 | 6.300 | 5.800 | 5.800 | 5.756 | 33,621,400 |
| 2025-04-03 | 6.360 | 6.570 | 6.350 | 6.440 | 6.391 | 23,049,300 |
| 2025-04-02 | 6.250 | 6.740 | 6.210 | 6.490 | 6.440 | 41,406,599 |
| 2025-04-01 | 6.250 | 6.320 | 6.220 | 6.250 | 6.202 | 16,297,230 |
| 2025-03-31 | 6.510 | 6.510 | 6.210 | 6.270 | 6.222 | 23,929,036 |
| 2025-03-28 | 6.650 | 6.710 | 6.540 | 6.540 | 6.490 | 18,955,700 |
| 2025-03-27 | 6.690 | 6.740 | 6.620 | 6.710 | 6.659 | 16,633,570 |
| 2025-03-26 | 6.670 | 6.710 | 6.630 | 6.690 | 6.639 | 13,182,700 |
| 2025-03-25 | 6.780 | 6.780 | 6.620 | 6.680 | 6.629 | 15,397,954 |
| 2025-03-24 | 6.730 | 6.820 | 6.500 | 6.750 | 6.698 | 27,628,096 |
| 2025-03-21 | 6.910 | 6.920 | 6.750 | 6.790 | 6.738 | 27,348,598 |
| 2025-03-20 | 6.960 | 6.990 | 6.880 | 6.890 | 6.837 | 28,103,000 |
| 2025-03-19 | 7.020 | 7.040 | 6.910 | 6.930 | 6.877 | 27,307,270 |
| 2025-03-18 | 7.080 | 7.110 | 6.990 | 7.030 | 6.976 | 35,847,600 |
| 2025-03-17 | 7.200 | 7.240 | 7.070 | 7.080 | 7.026 | 58,019,600 |
| 2025-03-14 | 6.880 | 7.230 | 6.870 | 7.150 | 7.095 | 79,199,489 |
| 2025-03-13 | 7.000 | 7.080 | 6.860 | 6.890 | 6.837 | 27,181,210 |
| 2025-03-12 | 7.000 | 7.150 | 6.990 | 7.010 | 6.956 | 40,903,699 |
| 2025-03-11 | 6.850 | 6.960 | 6.800 | 6.950 | 6.897 | 26,261,602 |
| 2025-03-10 | 6.920 | 6.970 | 6.860 | 6.910 | 6.857 | 22,231,800 |
| 2025-03-07 | 7.000 | 7.040 | 6.880 | 6.920 | 6.867 | 44,244,398 |
| 2025-03-06 | 6.910 | 7.200 | 6.850 | 7.090 | 7.036 | 63,417,481 |
| 2025-03-05 | 6.980 | 6.990 | 6.800 | 6.900 | 6.847 | 34,225,351 |
| 2025-03-04 | 6.900 | 6.940 | 6.750 | 6.940 | 6.887 | 43,345,458 |
| 2025-03-03 | 7.140 | 7.150 | 6.800 | 6.960 | 6.907 | 62,288,385 |
| 2025-02-28 | 7.250 | 7.550 | 7.130 | 7.150 | 7.095 | 81,025,000 |
| 2025-02-27 | 7.110 | 7.470 | 7.080 | 7.380 | 7.324 | 113,325,115 |
| 2025-02-26 | 7.130 | 7.180 | 7.070 | 7.110 | 7.056 | 51,896,901 |
| 2025-02-25 | 7.150 | 7.280 | 7.040 | 7.130 | 7.075 | 59,727,502 |
| 2025-02-24 | 7.300 | 7.560 | 7.230 | 7.320 | 7.264 | 100,532,829 |
| 2025-02-21 | 7.250 | 7.300 | 7.060 | 7.170 | 7.115 | 52,723,132 |
| 2025-02-20 | 7.150 | 7.360 | 7.120 | 7.270 | 7.214 | 49,896,113 |
| 2025-02-19 | 7.010 | 7.250 | 6.990 | 7.160 | 7.105 | 44,725,138 |
| 2025-02-18 | 7.500 | 7.580 | 7.020 | 7.100 | 7.046 | 74,144,110 |
| 2025-02-17 | 7.250 | 7.680 | 7.250 | 7.530 | 7.472 | 86,433,841 |
| 2025-02-14 | 7.670 | 7.680 | 7.270 | 7.420 | 7.363 | 98,646,766 |
| 2025-02-13 | 7.480 | 8.150 | 7.280 | 7.770 | 7.711 | 166,162,166 |
| 2025-02-12 | 7.260 | 7.480 | 7.220 | 7.440 | 7.383 | 86,457,200 |
| 2025-02-11 | 7.210 | 7.550 | 7.050 | 7.360 | 7.304 | 101,172,391 |
| 2025-02-10 | 6.990 | 7.320 | 6.920 | 7.260 | 7.204 | 96,577,004 |
| 2025-02-07 | 6.850 | 7.060 | 6.770 | 6.890 | 6.837 | 68,275,710 |
| 2025-02-06 | 6.730 | 6.980 | 6.590 | 6.890 | 6.837 | 62,339,988 |
| 2025-02-05 | 6.690 | 6.800 | 6.510 | 6.730 | 6.679 | 44,480,982 |
| 2025-01-27 | 7.160 | 7.240 | 6.600 | 6.670 | 6.619 | 58,309,168 |
| 2025-01-24 | 7.340 | 7.350 | 7.100 | 7.200 | 7.145 | 68,372,842 |
| 2025-01-23 | 7.400 | 7.680 | 7.280 | 7.400 | 7.343 | 84,862,062 |
| 2025-01-22 | 7.630 | 7.630 | 7.220 | 7.270 | 7.214 | 92,155,633 |
| 2025-01-21 | 7.500 | 7.900 | 7.220 | 7.820 | 7.760 | 126,655,789 |
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.