Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.780 | 4.900 | 4.770 | 4.860 | 4.860 | 12,862,254 |
| 2026-10-19 | 4.860 | 4.880 | 4.730 | 4.790 | 4.790 | 13,585,687 |
| 2026-10-16 | 4.970 | 5.000 | 4.820 | 4.870 | 4.870 | 16,183,400 |
| 2026-10-15 | 4.910 | 5.000 | 4.890 | 4.910 | 4.910 | 14,271,998 |
| 2026-10-14 | 5.100 | 5.140 | 4.980 | 4.990 | 4.990 | 13,781,824 |
| 2026-10-13 | 4.880 | 5.110 | 4.870 | 5.100 | 5.100 | 21,580,705 |
| 2026-10-12 | 5.120 | 5.150 | 4.950 | 4.970 | 4.970 | 22,618,400 |
| 2026-10-09 | 4.900 | 5.120 | 4.860 | 5.120 | 5.120 | 27,694,230 |
| 2026-10-08 | 4.970 | 5.010 | 4.890 | 4.920 | 4.920 | 15,181,063 |
| 2026-09-30 | 4.970 | 4.990 | 4.890 | 4.940 | 4.940 | 15,379,486 |
| 2026-09-29 | 4.910 | 4.980 | 4.890 | 4.940 | 4.940 | 12,950,600 |
| 2026-09-28 | 5.020 | 5.040 | 4.900 | 4.960 | 4.960 | 17,940,203 |
| 2026-09-24 | 5.020 | 5.050 | 4.960 | 4.970 | 4.970 | 15,877,241 |
| 2026-09-23 | 5.160 | 5.170 | 5.000 | 5.010 | 5.010 | 20,973,064 |
| 2026-09-22 | 5.150 | 5.230 | 5.070 | 5.180 | 5.180 | 27,068,963 |
| 2026-09-21 | 5.080 | 5.200 | 5.040 | 5.180 | 5.180 | 27,915,109 |
| 2026-09-18 | 5.070 | 5.120 | 5.010 | 5.070 | 5.070 | 26,252,359 |
| 2026-09-17 | 5.040 | 5.130 | 4.930 | 5.100 | 5.100 | 32,198,469 |
| 2026-09-16 | 5.040 | 5.090 | 4.940 | 5.030 | 5.030 | 24,630,527 |
| 2026-09-15 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 31,533,576 |
| 2026-09-14 | 5.390 | 5.430 | 5.230 | 5.300 | 5.300 | 29,418,758 |
| 2026-09-11 | 5.650 | 5.770 | 5.330 | 5.400 | 5.400 | 36,366,785 |
| 2026-09-10 | 5.710 | 5.790 | 5.530 | 5.550 | 5.550 | 37,306,566 |
| 2026-09-09 | 5.730 | 5.840 | 5.660 | 5.730 | 5.730 | 55,649,039 |
| 2026-09-08 | 5.670 | 5.930 | 5.660 | 5.840 | 5.840 | 83,444,656 |
| 2026-09-07 | 5.590 | 5.730 | 5.490 | 5.720 | 5.720 | 79,222,797 |
| 2026-09-04 | 5.300 | 5.590 | 5.290 | 5.460 | 5.460 | 73,107,539 |
| 2026-09-03 | 5.480 | 5.590 | 5.280 | 5.310 | 5.310 | 66,233,547 |
| 2026-09-02 | 5.810 | 5.910 | 5.370 | 5.400 | 5.400 | 119,630,539 |
| 2026-09-01 | 5.950 | 6.270 | 5.790 | 5.910 | 5.910 | 168,423,766 |
| 2026-08-31 | 6.230 | 6.240 | 5.820 | 5.870 | 5.870 | 122,202,781 |
| 2026-08-28 | 5.140 | 5.670 | 5.090 | 5.670 | 5.670 | 76,317,086 |
| 2026-08-27 | 5.010 | 5.160 | 4.990 | 5.150 | 5.150 | 43,550,023 |
| 2026-08-26 | 4.960 | 5.120 | 4.950 | 5.000 | 5.000 | 50,262,812 |
| 2026-08-25 | 4.680 | 5.190 | 4.670 | 5.020 | 5.020 | 69,812,344 |
| 2026-08-24 | 4.770 | 4.800 | 4.650 | 4.720 | 4.720 | 34,236,680 |
| 2026-08-21 | 4.950 | 4.950 | 4.730 | 4.800 | 4.800 | 47,029,262 |
| 2026-08-20 | 4.970 | 5.300 | 4.780 | 5.020 | 5.020 | 82,721,375 |
| 2026-08-19 | 5.540 | 5.660 | 5.230 | 5.230 | 5.230 | 85,483,750 |
| 2026-08-18 | 5.210 | 5.810 | 5.200 | 5.810 | 5.810 | 102,780,531 |
| 2026-08-17 | 5.210 | 5.450 | 5.070 | 5.280 | 5.280 | 86,407,359 |
| 2026-08-14 | 4.890 | 5.370 | 4.730 | 5.090 | 5.090 | 75,255,625 |
| 2026-08-13 | 4.910 | 4.960 | 4.830 | 4.880 | 4.880 | 16,702,400 |
| 2026-08-12 | 4.790 | 4.930 | 4.770 | 4.920 | 4.920 | 17,889,578 |
| 2026-08-11 | 4.850 | 4.850 | 4.780 | 4.800 | 4.800 | 11,425,678 |
| 2026-08-10 | 4.680 | 4.840 | 4.660 | 4.830 | 4.830 | 18,085,508 |
| 2026-08-07 | 4.750 | 4.770 | 4.630 | 4.700 | 4.700 | 16,404,400 |
| 2026-08-06 | 4.740 | 4.800 | 4.660 | 4.780 | 4.780 | 20,138,400 |
| 2026-08-05 | 4.700 | 4.760 | 4.680 | 4.740 | 4.740 | 12,226,100 |
| 2026-08-04 | 4.750 | 4.780 | 4.680 | 4.710 | 4.710 | 14,060,900 |
| 2026-08-03 | 4.740 | 4.770 | 4.680 | 4.730 | 4.730 | 13,792,200 |
| 2026-07-31 | 4.550 | 4.740 | 4.550 | 4.690 | 4.690 | 19,223,637 |
| 2026-07-30 | 4.600 | 4.770 | 4.600 | 4.660 | 4.660 | 29,329,785 |
| 2026-07-29 | 4.460 | 4.690 | 4.450 | 4.630 | 4.630 | 27,842,100 |
| 2026-07-28 | 4.330 | 4.490 | 4.330 | 4.460 | 4.460 | 15,423,602 |
| 2026-07-27 | 4.280 | 4.360 | 4.240 | 4.350 | 4.350 | 10,705,800 |
| 2026-07-24 | 4.360 | 4.410 | 4.260 | 4.280 | 4.280 | 12,482,902 |
| 2026-07-23 | 4.340 | 4.410 | 4.260 | 4.400 | 4.400 | 14,662,600 |
| 2026-07-22 | 4.350 | 4.400 | 4.290 | 4.340 | 4.340 | 14,112,598 |
| 2026-07-21 | 4.400 | 4.420 | 4.310 | 4.350 | 4.350 | 18,103,451 |
Page 1 of 3 · 121 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.