Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.900	14.210	13.750	14.080	14.080	1,672,900
2023-10-26	14.030	14.130	13.600	14.000	14.000	2,109,800
2023-10-25	13.920	14.380	13.760	14.070	14.070	1,854,721
2023-10-24	13.350	13.800	13.350	13.770	13.770	2,552,500
2023-10-23	13.790	13.810	13.280	13.330	13.330	2,116,700
2023-10-20	13.800	14.020	13.730	13.800	13.800	1,407,800
2023-10-19	13.820	14.130	13.700	13.850	13.850	1,627,100
2023-10-18	14.100	14.100	13.720	13.830	13.830	1,969,550
2023-10-17	14.360	14.400	13.920	14.030	14.030	1,844,400
2023-10-16	14.450	14.520	14.040	14.300	14.300	2,602,445
2023-10-13	14.530	14.620	14.360	14.450	14.450	1,672,010
2023-10-12	14.570	14.780	14.570	14.750	14.750	1,712,417
2023-10-11	14.740	14.740	14.410	14.530	14.530	1,865,200
2023-10-10	14.690	15.010	14.620	14.690	14.690	2,447,875
2023-10-09	14.780	14.970	14.580	14.690	14.690	2,214,700
2023-09-28	14.560	15.030	14.480	14.770	14.770	2,271,000
2023-09-27	14.430	14.680	14.380	14.530	14.530	2,255,980
2023-09-26	14.780	14.790	14.340	14.390	14.390	2,201,710
2023-09-25	15.070	15.160	14.600	14.670	14.670	1,885,300
2023-09-22	14.560	15.130	14.480	15.090	15.090	2,501,201
2023-09-21	15.030	15.090	14.470	14.650	14.650	3,902,501
2023-09-20	15.210	15.340	14.960	15.030	15.030	1,553,400
2023-09-19	15.560	15.560	15.120	15.130	15.130	1,616,300
2023-09-18	15.610	15.710	15.470	15.570	15.570	1,474,500
2023-09-15	15.290	15.820	15.280	15.600	15.600	2,797,601
2023-09-14	15.310	15.380	15.110	15.290	15.290	1,580,900
2023-09-13	15.650	15.650	15.170	15.310	15.310	2,091,610
2023-09-12	15.660	15.800	15.530	15.540	15.540	1,374,100
2023-09-11	15.460	15.760	15.250	15.690	15.690	1,987,499
2023-09-08	15.450	15.520	15.200	15.470	15.470	1,716,600
2023-09-07	15.730	15.890	15.370	15.450	15.450	2,083,400
2023-09-06	15.980	16.030	15.520	15.780	15.780	2,755,700
2023-09-05	16.190	16.360	16.000	16.030	16.030	2,025,501
2023-09-04	15.620	16.250	15.620	16.190	16.190	5,543,211
2023-09-01	15.520	15.980	15.420	15.650	15.650	4,226,100
2023-08-31	15.450	15.760	15.350	15.460	15.460	2,394,610
2023-08-30	15.450	15.590	15.300	15.410	15.410	2,118,900
2023-08-29	15.320	15.580	15.210	15.350	15.350	3,544,200
2023-08-28	15.910	16.190	15.260	15.400	15.400	3,407,700
2023-08-25	15.970	16.000	15.110	15.200	15.200	5,383,197
2023-08-24	16.170	16.350	15.990	16.050	16.050	1,729,900
2023-08-23	16.520	16.540	16.100	16.200	16.200	1,376,500
2023-08-22	16.490	16.580	16.220	16.430	16.430	1,656,700
2023-08-21	16.620	16.940	16.350	16.350	16.350	1,418,318
2023-08-18	16.970	17.220	16.580	16.590	16.590	2,059,200
2023-08-17	16.510	16.900	16.350	16.900	16.900	1,951,400
2023-08-16	16.300	16.750	16.200	16.480	16.480	1,833,393
2023-08-15	16.300	16.590	16.270	16.320	16.320	2,268,118
2023-08-14	16.430	16.570	16.210	16.460	16.460	2,925,600
2023-08-11	17.030	17.030	16.560	16.580	16.580	4,002,400
2023-08-10	17.070	17.220	16.930	17.020	17.020	2,937,790
2023-08-09	17.310	17.350	17.050	17.180	17.180	1,428,800
2023-08-08	17.190	17.410	17.100	17.330	17.330	2,219,700
2023-08-07	17.520	17.530	16.800	17.190	17.190	4,895,525
2023-08-04	17.500	18.150	17.410	17.490	17.490	8,971,012
2023-08-03	17.460	17.750	17.280	17.400	17.400	5,185,100
2023-08-02	17.360	17.870	17.000	17.210	17.210	4,583,000
2023-08-01	17.680	17.800	17.230	17.350	17.350	5,700,500
2023-07-31	17.700	18.250	17.370	17.690	17.690	6,545,399
2023-07-28	18.000	18.140	17.570	17.710	17.710	3,651,547

← NewerPage 13 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.