Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.530 | 7.700 | 7.320 | 7.460 | 7.403 | 76,377,718 |
| 2025-01-17 | 7.770 | 7.830 | 7.400 | 7.520 | 7.462 | 110,875,021 |
| 2025-01-16 | 7.810 | 8.180 | 7.690 | 7.940 | 7.879 | 162,450,365 |
| 2025-01-15 | 7.340 | 7.770 | 7.180 | 7.500 | 7.443 | 135,510,463 |
| 2025-01-14 | 6.790 | 7.490 | 6.790 | 7.320 | 7.264 | 108,667,666 |
| 2025-01-13 | 6.740 | 7.120 | 6.740 | 6.900 | 6.847 | 65,622,556 |
| 2025-01-10 | 7.140 | 7.200 | 6.720 | 6.740 | 6.688 | 80,479,479 |
| 2025-01-09 | 7.200 | 7.500 | 7.040 | 7.270 | 7.214 | 107,384,254 |
| 2025-01-08 | 6.700 | 7.520 | 6.620 | 7.350 | 7.294 | 139,940,111 |
| 2025-01-07 | 6.560 | 7.270 | 6.230 | 6.960 | 6.907 | 125,915,006 |
| 2025-01-06 | 7.200 | 7.540 | 6.890 | 6.900 | 6.847 | 102,984,893 |
| 2025-01-03 | 7.590 | 7.990 | 6.890 | 7.660 | 7.601 | 182,082,662 |
| 2025-01-02 | 6.820 | 7.570 | 6.670 | 7.570 | 7.512 | 115,395,558 |
| 2024-12-31 | 6.700 | 7.150 | 6.700 | 6.880 | 6.827 | 83,290,494 |
| 2024-12-30 | 6.900 | 6.940 | 6.660 | 6.680 | 6.629 | 58,577,098 |
| 2024-12-27 | 6.720 | 7.190 | 6.580 | 7.000 | 6.946 | 92,000,298 |
| 2024-12-26 | 6.600 | 6.880 | 6.600 | 6.720 | 6.669 | 51,556,781 |
| 2024-12-25 | 6.820 | 6.840 | 6.380 | 6.670 | 6.619 | 74,392,394 |
| 2024-12-24 | 6.830 | 7.050 | 6.660 | 6.920 | 6.867 | 75,979,349 |
| 2024-12-23 | 7.330 | 7.370 | 6.790 | 6.890 | 6.837 | 75,612,860 |
| 2024-12-20 | 7.300 | 7.520 | 7.220 | 7.300 | 7.244 | 67,493,854 |
| 2024-12-19 | 7.790 | 7.790 | 7.220 | 7.310 | 7.254 | 93,890,843 |
| 2024-12-18 | 7.620 | 8.020 | 7.500 | 7.860 | 7.800 | 83,091,532 |
| 2024-12-17 | 8.220 | 8.270 | 7.680 | 7.730 | 7.671 | 129,264,900 |
| 2024-12-16 | 8.740 | 9.420 | 8.330 | 8.520 | 8.455 | 188,253,816 |
| 2024-12-13 | 9.400 | 9.920 | 9.030 | 9.260 | 9.189 | 269,035,899 |
| 2024-12-12 | 8.080 | 9.020 | 7.900 | 9.020 | 8.951 | 190,459,094 |
| 2024-12-11 | 7.800 | 8.410 | 7.750 | 8.200 | 8.137 | 111,679,594 |
| 2024-12-10 | 8.500 | 8.760 | 8.070 | 8.140 | 8.078 | 153,279,443 |
| 2024-12-09 | 7.650 | 8.160 | 7.650 | 8.060 | 7.998 | 134,774,058 |
| 2024-12-06 | 7.740 | 8.100 | 7.740 | 7.740 | 7.681 | 126,889,166 |
| 2024-12-05 | 7.910 | 8.330 | 7.910 | 7.940 | 7.879 | 202,998,376 |
| 2024-12-04 | 8.900 | 9.770 | 8.790 | 8.790 | 8.723 | 242,899,398 |
| 2024-12-03 | 8.900 | 9.770 | 8.810 | 9.770 | 9.695 | 332,602,275 |
| 2024-12-02 | 8.880 | 8.880 | 8.500 | 8.880 | 8.812 | 166,441,017 |
| 2024-11-29 | 8.070 | 8.070 | 8.070 | 8.070 | 8.008 | 75,900,467 |
| 2024-11-28 | 6.600 | 7.340 | 6.440 | 7.340 | 7.284 | 195,934,732 |
| 2024-11-27 | 6.250 | 7.050 | 5.970 | 6.670 | 6.619 | 171,556,524 |
| 2024-11-26 | 6.500 | 6.920 | 6.300 | 6.630 | 6.579 | 221,767,904 |
| 2024-11-25 | 5.830 | 6.290 | 5.700 | 6.290 | 6.242 | 124,744,307 |
| 2024-11-22 | 6.000 | 6.300 | 5.710 | 5.720 | 5.676 | 123,603,401 |
| 2024-11-21 | 6.100 | 6.550 | 6.060 | 6.210 | 6.163 | 155,602,452 |
| 2024-11-20 | 6.000 | 6.320 | 5.850 | 6.220 | 6.172 | 152,295,782 |
| 2024-11-19 | 5.700 | 6.350 | 5.550 | 6.110 | 6.063 | 160,887,418 |
| 2024-11-18 | 5.700 | 6.170 | 5.500 | 5.830 | 5.785 | 150,166,078 |
| 2024-11-15 | 5.680 | 6.400 | 5.680 | 6.000 | 5.954 | 216,515,304 |
| 2024-11-14 | 6.310 | 6.310 | 6.310 | 6.310 | 6.262 | 18,299,600 |
| 2024-11-13 | 7.010 | 7.280 | 7.010 | 7.010 | 6.956 | 80,856,314 |
| 2024-11-12 | 6.370 | 7.790 | 6.370 | 7.790 | 7.730 | 284,386,612 |
| 2024-11-11 | 7.080 | 7.080 | 7.080 | 7.080 | 7.026 | 18,526,500 |
| 2024-11-08 | 7.870 | 7.870 | 7.350 | 7.870 | 7.810 | 271,387,895 |
| 2024-11-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.095 | 6,933,300 |
| 2024-11-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.450 | 9,971,145 |
| 2024-11-05 | 5.800 | 5.910 | 5.550 | 5.910 | 5.865 | 56,293,716 |
| 2024-11-04 | 5.080 | 5.370 | 4.980 | 5.370 | 5.329 | 135,278,130 |
| 2024-11-01 | 4.400 | 4.880 | 4.300 | 4.880 | 4.843 | 76,238,028 |
| 2024-10-31 | 4.500 | 4.500 | 4.390 | 4.440 | 4.406 | 36,616,703 |
| 2024-10-30 | 4.460 | 4.590 | 4.340 | 4.500 | 4.466 | 53,909,527 |
| 2024-10-29 | 4.560 | 4.650 | 4.410 | 4.470 | 4.436 | 48,978,213 |
| 2024-10-28 | 4.250 | 4.510 | 4.250 | 4.490 | 4.456 | 45,454,257 |
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.