Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.250 | 4.510 | 4.250 | 4.490 | 4.456 | 45,454,257 |
| 2024-10-25 | 4.170 | 4.240 | 4.170 | 4.230 | 4.198 | 23,225,333 |
| 2024-10-24 | 4.140 | 4.210 | 4.140 | 4.180 | 4.148 | 13,148,415 |
| 2024-10-23 | 4.250 | 4.270 | 4.140 | 4.170 | 4.138 | 27,388,278 |
| 2024-10-22 | 4.060 | 4.230 | 4.050 | 4.230 | 4.198 | 35,869,649 |
| 2024-10-21 | 4.050 | 4.090 | 4.010 | 4.060 | 4.029 | 18,216,376 |
| 2024-10-18 | 4.000 | 4.100 | 3.960 | 4.060 | 4.029 | 18,981,102 |
| 2024-10-17 | 4.050 | 4.110 | 4.000 | 4.020 | 3.989 | 12,667,200 |
| 2024-10-16 | 4.060 | 4.120 | 4.020 | 4.050 | 4.019 | 13,364,800 |
| 2024-10-15 | 4.140 | 4.160 | 4.080 | 4.090 | 4.059 | 13,284,500 |
| 2024-10-14 | 4.150 | 4.190 | 4.090 | 4.170 | 4.138 | 15,126,511 |
| 2024-10-11 | 4.250 | 4.310 | 4.130 | 4.150 | 4.118 | 16,339,812 |
| 2024-10-10 | 4.120 | 4.350 | 4.120 | 4.250 | 4.218 | 22,029,865 |
| 2024-10-09 | 4.560 | 4.560 | 4.190 | 4.190 | 4.158 | 34,074,110 |
| 2024-10-08 | 4.890 | 4.890 | 4.320 | 4.650 | 4.614 | 61,272,543 |
| 2024-09-30 | 4.250 | 4.500 | 4.120 | 4.450 | 4.416 | 63,549,185 |
| 2024-09-27 | 4.000 | 4.150 | 3.950 | 4.120 | 4.089 | 37,471,050 |
| 2024-09-26 | 3.730 | 3.920 | 3.710 | 3.920 | 3.890 | 26,908,330 |
| 2024-09-25 | 3.680 | 3.800 | 3.680 | 3.740 | 3.711 | 17,438,149 |
| 2024-09-24 | 3.570 | 3.670 | 3.560 | 3.670 | 3.642 | 14,855,200 |
| 2024-09-23 | 3.570 | 3.590 | 3.540 | 3.560 | 3.533 | 5,876,138 |
| 2024-09-20 | 3.580 | 3.600 | 3.540 | 3.570 | 3.543 | 6,384,200 |
| 2024-09-19 | 3.440 | 3.590 | 3.440 | 3.580 | 3.553 | 14,986,393 |
| 2024-09-18 | 3.460 | 3.480 | 3.390 | 3.420 | 3.394 | 7,134,000 |
| 2024-09-13 | 3.540 | 3.550 | 3.460 | 3.460 | 3.434 | 4,801,300 |
| 2024-09-12 | 3.550 | 3.570 | 3.520 | 3.530 | 3.503 | 4,174,780 |
| 2024-09-11 | 3.590 | 3.600 | 3.530 | 3.550 | 3.523 | 6,546,705 |
| 2024-09-10 | 3.630 | 3.660 | 3.570 | 3.610 | 3.582 | 7,455,618 |
| 2024-09-09 | 3.570 | 3.640 | 3.540 | 3.630 | 3.602 | 7,803,980 |
| 2024-09-06 | 3.620 | 3.630 | 3.570 | 3.590 | 3.563 | 6,725,100 |
| 2024-09-05 | 3.560 | 3.670 | 3.550 | 3.620 | 3.592 | 8,673,300 |
| 2024-09-04 | 3.570 | 3.630 | 3.550 | 3.560 | 3.533 | 7,570,093 |
| 2024-09-03 | 3.580 | 3.630 | 3.580 | 3.610 | 3.582 | 6,514,800 |
| 2024-09-02 | 3.650 | 3.710 | 3.600 | 3.610 | 3.582 | 8,765,400 |
| 2024-08-30 | 3.610 | 3.690 | 3.580 | 3.660 | 3.632 | 13,545,472 |
| 2024-08-29 | 3.600 | 3.620 | 3.560 | 3.620 | 3.592 | 9,070,702 |
| 2024-08-28 | 3.580 | 3.690 | 3.530 | 3.620 | 3.592 | 12,856,657 |
| 2024-08-27 | 3.550 | 3.790 | 3.500 | 3.630 | 3.602 | 17,220,677 |
| 2024-08-26 | 3.520 | 3.580 | 3.500 | 3.550 | 3.523 | 5,782,700 |
| 2024-08-23 | 3.430 | 3.520 | 3.430 | 3.510 | 3.483 | 5,348,208 |
| 2024-08-22 | 3.570 | 3.580 | 3.460 | 3.470 | 3.443 | 6,438,325 |
| 2024-08-21 | 3.590 | 3.620 | 3.560 | 3.600 | 3.523 | 5,802,900 |
| 2024-08-20 | 3.650 | 3.660 | 3.560 | 3.590 | 3.513 | 5,717,800 |
| 2024-08-19 | 3.600 | 3.650 | 3.580 | 3.640 | 3.562 | 6,492,500 |
| 2024-08-16 | 3.750 | 3.760 | 3.620 | 3.630 | 3.552 | 14,417,200 |
| 2024-08-15 | 3.800 | 3.820 | 3.730 | 3.740 | 3.660 | 14,973,302 |
| 2024-08-14 | 3.800 | 3.840 | 3.730 | 3.810 | 3.728 | 14,663,900 |
| 2024-08-13 | 3.860 | 3.890 | 3.750 | 3.800 | 3.719 | 16,424,900 |
| 2024-08-12 | 3.950 | 4.070 | 3.870 | 3.890 | 3.807 | 23,828,500 |
| 2024-08-09 | 3.830 | 4.200 | 3.770 | 3.990 | 3.905 | 34,681,507 |
| 2024-08-08 | 3.760 | 3.900 | 3.750 | 3.850 | 3.768 | 16,403,843 |
| 2024-08-07 | 3.900 | 3.920 | 3.820 | 3.830 | 3.748 | 17,622,800 |
| 2024-08-06 | 3.800 | 4.100 | 3.770 | 3.940 | 3.856 | 31,736,153 |
| 2024-08-05 | 3.790 | 3.880 | 3.740 | 3.750 | 3.670 | 17,010,800 |
| 2024-08-02 | 3.740 | 3.830 | 3.710 | 3.790 | 3.709 | 13,713,200 |
| 2024-08-01 | 3.720 | 3.760 | 3.700 | 3.740 | 3.660 | 11,200,100 |
| 2024-07-31 | 3.640 | 3.720 | 3.600 | 3.710 | 3.631 | 14,376,406 |
| 2024-07-30 | 3.610 | 3.640 | 3.590 | 3.630 | 3.552 | 7,215,439 |
| 2024-07-29 | 3.590 | 3.620 | 3.540 | 3.600 | 3.523 | 7,843,031 |
| 2024-07-26 | 3.590 | 3.650 | 3.530 | 3.590 | 3.513 | 11,075,430 |
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.