Nanning Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.850	12.330	11.020	11.150	11.150	10,906,649
2024-01-19	11.600	11.800	11.400	11.580	11.580	4,190,958
2024-01-18	11.940	11.940	11.340	11.690	11.690	8,347,572
2024-01-17	12.200	12.300	11.860	12.050	12.050	4,480,159
2024-01-16	12.340	12.480	11.920	12.180	12.180	5,660,562
2024-01-15	12.610	12.790	12.300	12.400	12.400	5,254,444
2024-01-12	12.160	12.950	12.160	12.590	12.590	7,794,000
2024-01-11	11.820	12.290	11.760	12.200	12.200	3,213,201
2024-01-10	12.060	12.060	11.660	11.830	11.830	3,397,100
2024-01-09	11.920	12.030	11.760	11.870	11.870	2,965,749
2024-01-08	12.300	12.300	11.900	11.930	11.930	3,339,321
2024-01-05	12.420	12.540	12.150	12.230	12.230	3,904,344
2024-01-04	12.480	12.650	12.380	12.460	12.460	4,926,684
2024-01-03	12.500	12.720	12.330	12.550	12.550	4,898,101
2024-01-02	12.580	12.660	12.330	12.580	12.580	5,324,400
2023-12-29	12.090	12.580	12.010	12.580	12.580	8,443,632
2023-12-28	11.850	12.150	11.760	12.060	12.060	5,745,400
2023-12-27	11.500	11.770	11.450	11.750	11.750	4,074,300
2023-12-26	11.600	11.720	11.440	11.440	11.440	3,364,102
2023-12-25	11.550	11.670	11.410	11.630	11.630	3,778,667
2023-12-22	11.580	12.020	11.490	11.580	11.580	5,948,910
2023-12-21	11.520	11.690	11.390	11.580	11.580	2,758,701
2023-12-20	11.660	11.750	11.540	11.540	11.540	2,537,000
2023-12-19	11.550	11.650	11.500	11.640	11.640	2,544,200
2023-12-18	11.940	11.960	11.570	11.620	11.620	4,845,645
2023-12-15	12.220	12.380	11.890	11.960	11.960	5,037,103
2023-12-14	12.270	12.450	12.120	12.140	12.140	3,116,300
2023-12-13	12.290	12.380	12.220	12.220	12.220	2,121,192
2023-12-12	12.230	12.390	12.170	12.240	12.240	2,604,300
2023-12-11	12.230	12.350	12.140	12.340	12.340	2,883,792
2023-12-08	12.450	12.540	12.250	12.270	12.270	2,545,848
2023-12-07	12.470	12.520	12.230	12.430	12.430	3,285,400
2023-12-06	12.540	12.720	12.350	12.510	12.510	3,418,118
2023-12-05	12.550	12.600	12.320	12.350	12.350	2,268,479
2023-12-04	12.610	12.790	12.590	12.610	12.610	2,744,692
2023-12-01	12.770	12.770	12.280	12.580	12.580	2,950,583
2023-11-30	12.720	12.720	12.400	12.500	12.500	4,103,000
2023-11-29	12.810	12.860	12.600	12.700	12.700	3,706,425
2023-11-28	13.000	13.000	12.650	12.770	12.770	4,692,962
2023-11-27	12.830	13.110	12.790	13.040	13.040	3,739,456
2023-11-24	13.300	13.380	12.810	12.840	12.840	5,837,600
2023-11-23	13.210	13.520	13.110	13.330	13.330	2,874,492
2023-11-22	13.440	13.470	13.240	13.240	13.240	3,265,300
2023-11-21	13.410	13.760	13.380	13.430	13.430	3,547,979
2023-11-20	13.580	13.660	13.300	13.410	13.410	3,857,700
2023-11-17	13.440	13.600	13.290	13.590	13.590	2,463,537
2023-11-16	13.640	13.640	13.350	13.440	13.440	2,453,476
2023-11-15	13.490	13.670	13.450	13.600	13.600	3,045,977
2023-11-14	13.610	13.610	13.260	13.400	13.400	3,404,459
2023-11-13	13.260	13.530	13.150	13.530	13.530	3,706,607
2023-11-10	13.350	13.470	13.150	13.220	13.220	1,947,503
2023-11-09	13.390	13.580	13.300	13.330	13.330	2,893,298
2023-11-08	13.500	13.630	13.300	13.390	13.390	3,355,962
2023-11-07	13.810	13.810	13.400	13.580	13.580	3,631,459
2023-11-06	13.900	13.940	13.600	13.760	13.760	4,042,101
2023-11-03	13.310	13.560	13.300	13.540	13.540	2,564,300
2023-11-02	13.800	13.800	13.220	13.280	13.280	3,266,950
2023-11-01	13.790	13.790	13.490	13.600	13.600	2,864,500
2023-10-31	13.670	14.150	13.670	13.780	13.780	3,441,774
2023-10-30	14.020	14.490	13.820	14.090	14.090	2,881,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.