Nanning Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17.260 | 17.580 | 17.100 | 17.340 | 17.340 | 9,241,539 |
| 2024-07-23 | 18.990 | 19.120 | 17.350 | 17.450 | 17.450 | 14,997,100 |
| 2024-07-22 | 18.770 | 19.500 | 18.600 | 19.090 | 19.090 | 12,433,500 |
| 2024-07-19 | 18.600 | 19.280 | 18.080 | 18.910 | 18.910 | 11,939,200 |
| 2024-07-18 | 18.300 | 19.190 | 17.920 | 18.970 | 18.970 | 14,493,359 |
| 2024-07-17 | 19.450 | 19.670 | 18.690 | 18.770 | 18.770 | 14,513,500 |
| 2024-07-16 | 18.580 | 19.600 | 18.500 | 19.270 | 19.270 | 16,976,752 |
| 2024-07-15 | 18.740 | 19.290 | 18.480 | 18.600 | 18.600 | 12,324,100 |
| 2024-07-12 | 19.690 | 19.730 | 18.810 | 19.080 | 19.080 | 16,929,600 |
| 2024-07-11 | 19.750 | 20.060 | 19.400 | 19.920 | 19.920 | 19,577,500 |
| 2024-07-10 | 19.700 | 20.340 | 19.140 | 19.200 | 19.200 | 17,727,502 |
| 2024-07-09 | 19.690 | 20.100 | 18.700 | 19.970 | 19.970 | 17,316,900 |
| 2024-07-08 | 20.200 | 20.590 | 19.230 | 19.400 | 19.400 | 15,896,600 |
| 2024-07-05 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 0 |
| 2024-07-04 | 20.030 | 20.220 | 19.150 | 19.350 | 19.350 | 14,460,551 |
| 2024-07-03 | 20.000 | 20.200 | 19.590 | 19.810 | 19.810 | 9,899,000 |
| 2024-07-02 | 20.500 | 20.500 | 19.950 | 20.150 | 20.150 | 11,016,400 |
| 2024-07-01 | 20.000 | 20.870 | 19.950 | 20.500 | 20.500 | 17,445,810 |
| 2024-06-28 | 18.580 | 20.270 | 18.580 | 20.220 | 20.220 | 26,891,564 |
| 2024-06-27 | 18.510 | 18.900 | 18.210 | 18.430 | 18.430 | 10,893,143 |
| 2024-06-26 | 18.010 | 18.710 | 17.630 | 18.690 | 18.690 | 15,583,310 |
| 2024-06-25 | 17.440 | 18.570 | 17.310 | 18.340 | 18.340 | 19,128,711 |
| 2024-06-24 | 17.600 | 17.880 | 17.000 | 17.450 | 17.450 | 16,083,000 |
| 2024-06-21 | 18.460 | 18.650 | 17.800 | 17.850 | 17.850 | 16,401,300 |
| 2024-06-20 | 18.800 | 19.100 | 18.130 | 18.230 | 18.230 | 15,481,700 |
| 2024-06-19 | 18.870 | 19.510 | 18.480 | 18.580 | 18.580 | 19,655,411 |
| 2024-06-18 | 17.980 | 19.090 | 17.820 | 18.630 | 18.630 | 22,248,733 |
| 2024-06-17 | 18.000 | 18.250 | 17.500 | 17.850 | 17.850 | 14,624,100 |
| 2024-06-14 | 18.060 | 18.480 | 17.640 | 18.100 | 18.100 | 20,894,992 |
| 2024-06-13 | 18.730 | 19.950 | 18.140 | 18.420 | 18.420 | 28,318,560 |
| 2024-06-12 | 18.020 | 19.030 | 17.970 | 18.810 | 18.810 | 25,161,624 |
| 2024-06-11 | 18.450 | 18.960 | 17.890 | 18.380 | 18.380 | 23,961,893 |
| 2024-06-07 | 19.890 | 20.040 | 18.470 | 18.470 | 18.470 | 30,816,408 |
| 2024-06-06 | 19.990 | 20.950 | 19.290 | 19.420 | 19.420 | 27,019,422 |
| 2024-06-05 | 19.500 | 20.550 | 19.220 | 19.610 | 19.610 | 20,693,834 |
| 2024-06-04 | 18.710 | 20.380 | 18.710 | 20.020 | 20.020 | 23,579,460 |
| 2024-06-03 | 19.390 | 19.750 | 18.500 | 18.820 | 18.820 | 25,276,319 |
| 2024-05-31 | 19.720 | 20.710 | 19.330 | 19.730 | 19.730 | 30,074,761 |
| 2024-05-30 | 21.900 | 22.100 | 19.790 | 19.790 | 19.790 | 28,324,809 |
| 2024-05-29 | 20.600 | 21.990 | 19.910 | 21.990 | 21.990 | 38,825,687 |
| 2024-05-28 | 19.100 | 20.690 | 19.090 | 19.990 | 19.990 | 32,772,486 |
| 2024-05-27 | 17.980 | 18.830 | 17.610 | 18.810 | 18.810 | 19,667,600 |
| 2024-05-24 | 16.710 | 17.990 | 16.710 | 17.500 | 17.500 | 12,988,201 |
| 2024-05-23 | 17.000 | 17.240 | 16.770 | 16.800 | 16.800 | 12,561,761 |
| 2024-05-22 | 17.600 | 18.330 | 17.600 | 17.800 | 17.800 | 9,788,500 |
| 2024-05-21 | 18.400 | 18.560 | 17.480 | 17.750 | 17.750 | 13,286,700 |
| 2024-05-20 | 18.440 | 18.940 | 17.860 | 18.680 | 18.680 | 21,265,700 |
| 2024-05-17 | 17.630 | 17.930 | 17.480 | 17.870 | 17.870 | 9,075,200 |
| 2024-05-16 | 18.500 | 18.690 | 17.690 | 17.740 | 17.740 | 13,141,400 |
| 2024-05-15 | 18.300 | 18.750 | 17.910 | 18.160 | 18.160 | 12,661,900 |
| 2024-05-14 | 18.820 | 18.990 | 18.100 | 18.490 | 18.490 | 13,436,700 |
| 2024-05-13 | 18.100 | 18.870 | 17.920 | 18.500 | 18.500 | 15,465,010 |
| 2024-05-10 | 18.790 | 18.980 | 17.600 | 18.590 | 18.590 | 22,204,928 |
| 2024-05-09 | 17.330 | 18.330 | 17.330 | 17.950 | 17.950 | 17,623,367 |
| 2024-05-08 | 17.410 | 18.030 | 17.230 | 17.520 | 17.520 | 14,572,766 |
| 2024-05-07 | 17.420 | 18.100 | 17.300 | 17.520 | 17.520 | 17,092,700 |
| 2024-05-06 | 15.950 | 17.430 | 15.860 | 17.280 | 17.280 | 17,639,752 |
| 2024-04-30 | 16.720 | 17.070 | 16.200 | 16.250 | 16.250 | 14,283,300 |
| 2024-04-29 | 16.880 | 16.980 | 16.300 | 16.620 | 16.620 | 17,252,430 |
| 2024-04-26 | 16.500 | 17.370 | 16.490 | 17.300 | 17.300 | 24,465,497 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.