Nanning Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16.000 | 16.830 | 15.760 | 16.740 | 16.740 | 23,815,011 |
| 2024-04-24 | 15.000 | 16.430 | 14.830 | 16.310 | 16.310 | 31,132,628 |
| 2024-04-23 | 15.480 | 15.850 | 15.480 | 15.480 | 15.480 | 28,324,700 |
| 2024-04-22 | 17.300 | 18.130 | 17.180 | 17.200 | 17.200 | 49,573,587 |
| 2024-04-19 | 15.780 | 16.480 | 15.580 | 16.480 | 16.480 | 31,494,976 |
| 2024-04-18 | 14.290 | 15.070 | 14.180 | 14.980 | 14.980 | 10,904,228 |
| 2024-04-17 | 13.960 | 14.440 | 13.890 | 14.290 | 14.290 | 8,670,300 |
| 2024-04-16 | 14.800 | 15.240 | 13.760 | 13.930 | 13.930 | 11,084,800 |
| 2024-04-15 | 15.290 | 15.290 | 14.180 | 15.110 | 15.110 | 13,896,231 |
| 2024-04-12 | 16.000 | 16.000 | 15.100 | 15.750 | 15.750 | 14,328,500 |
| 2024-04-11 | 15.180 | 16.390 | 14.930 | 15.730 | 15.730 | 16,769,235 |
| 2024-04-10 | 15.980 | 16.000 | 15.200 | 15.840 | 15.840 | 18,514,248 |
| 2024-04-09 | 15.470 | 15.980 | 15.010 | 15.260 | 15.260 | 14,362,237 |
| 2024-04-08 | 15.190 | 16.210 | 15.160 | 15.430 | 15.430 | 21,439,158 |
| 2024-04-03 | 14.500 | 14.900 | 14.270 | 14.740 | 14.740 | 11,228,253 |
| 2024-04-02 | 14.090 | 14.550 | 14.050 | 14.400 | 14.400 | 6,187,903 |
| 2024-04-01 | 14.600 | 14.600 | 14.070 | 14.150 | 14.150 | 6,811,800 |
| 2024-03-29 | 13.880 | 14.260 | 13.780 | 14.260 | 14.260 | 4,615,500 |
| 2024-03-28 | 13.230 | 13.920 | 13.230 | 13.780 | 13.780 | 7,073,100 |
| 2024-03-27 | 13.290 | 13.600 | 13.220 | 13.230 | 13.230 | 4,480,503 |
| 2024-03-26 | 13.580 | 13.730 | 13.150 | 13.390 | 13.390 | 6,210,500 |
| 2024-03-25 | 13.750 | 14.180 | 13.670 | 13.710 | 13.710 | 7,595,531 |
| 2024-03-22 | 14.220 | 14.280 | 13.670 | 13.710 | 13.710 | 7,991,500 |
| 2024-03-21 | 14.490 | 14.580 | 13.980 | 14.420 | 14.420 | 8,989,106 |
| 2024-03-20 | 14.560 | 14.660 | 14.180 | 14.340 | 14.340 | 10,242,028 |
| 2024-03-19 | 14.490 | 15.200 | 14.400 | 14.900 | 14.900 | 17,245,909 |
| 2024-03-18 | 14.030 | 14.590 | 13.830 | 14.500 | 14.500 | 15,191,119 |
| 2024-03-15 | 12.780 | 13.980 | 12.700 | 13.880 | 13.880 | 13,227,570 |
| 2024-03-14 | 12.920 | 13.190 | 12.730 | 12.890 | 12.890 | 11,021,307 |
| 2024-03-13 | 12.560 | 12.740 | 12.500 | 12.650 | 12.650 | 5,203,558 |
| 2024-03-12 | 12.990 | 12.990 | 12.440 | 12.700 | 12.700 | 9,344,203 |
| 2024-03-11 | 12.380 | 13.290 | 12.370 | 12.990 | 12.990 | 10,352,069 |
| 2024-03-08 | 12.330 | 12.700 | 12.280 | 12.540 | 12.540 | 10,252,000 |
| 2024-03-07 | 11.830 | 12.870 | 11.780 | 12.190 | 12.190 | 14,248,892 |
| 2024-03-06 | 11.530 | 11.830 | 11.480 | 11.700 | 11.700 | 3,995,330 |
| 2024-03-05 | 11.800 | 12.100 | 11.600 | 11.690 | 11.690 | 6,462,930 |
| 2024-03-04 | 11.810 | 11.980 | 11.660 | 11.800 | 11.800 | 3,737,303 |
| 2024-03-01 | 11.710 | 11.900 | 11.560 | 11.820 | 11.820 | 4,621,600 |
| 2024-02-29 | 11.200 | 11.790 | 11.200 | 11.780 | 11.780 | 6,628,400 |
| 2024-02-28 | 11.900 | 12.270 | 11.350 | 11.350 | 11.350 | 7,846,994 |
| 2024-02-27 | 11.760 | 11.920 | 11.650 | 11.920 | 11.920 | 5,576,477 |
| 2024-02-26 | 11.700 | 12.030 | 11.520 | 11.850 | 11.850 | 8,394,571 |
| 2024-02-23 | 11.610 | 11.780 | 11.420 | 11.650 | 11.650 | 5,627,800 |
| 2024-02-22 | 11.460 | 11.740 | 11.390 | 11.660 | 11.660 | 6,717,174 |
| 2024-02-21 | 11.280 | 12.120 | 11.200 | 11.610 | 11.610 | 9,138,403 |
| 2024-02-20 | 11.220 | 11.450 | 11.040 | 11.330 | 11.330 | 4,877,993 |
| 2024-02-19 | 10.880 | 11.430 | 10.880 | 11.300 | 11.300 | 7,581,987 |
| 2024-02-08 | 10.300 | 10.850 | 10.070 | 10.810 | 10.810 | 10,568,746 |
| 2024-02-07 | 9.980 | 10.510 | 9.860 | 10.040 | 10.040 | 8,762,035 |
| 2024-02-06 | 8.990 | 10.330 | 8.670 | 10.060 | 10.060 | 11,401,876 |
| 2024-02-05 | 10.350 | 10.350 | 9.540 | 9.540 | 9.540 | 10,616,447 |
| 2024-02-02 | 11.660 | 11.850 | 10.510 | 10.600 | 10.600 | 12,002,432 |
| 2024-02-01 | 11.240 | 12.080 | 11.020 | 11.680 | 11.680 | 9,593,800 |
| 2024-01-31 | 11.780 | 11.840 | 11.270 | 11.280 | 11.280 | 7,864,120 |
| 2024-01-30 | 12.210 | 12.310 | 11.750 | 11.780 | 11.780 | 6,924,000 |
| 2024-01-29 | 12.700 | 12.760 | 12.200 | 12.280 | 12.280 | 8,523,784 |
| 2024-01-26 | 12.600 | 13.160 | 12.560 | 12.830 | 12.830 | 11,163,592 |
| 2024-01-25 | 12.230 | 12.660 | 12.160 | 12.570 | 12.570 | 12,324,300 |
| 2024-01-24 | 12.140 | 12.300 | 11.700 | 12.270 | 12.270 | 12,239,959 |
| 2024-01-23 | 11.220 | 11.880 | 10.930 | 11.800 | 11.800 | 11,274,040 |
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.