Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.850	18.790	17.690	18.090	18.090	8,017,418
2023-07-26	17.800	18.000	17.410	17.550	17.550	4,641,500
2023-07-25	17.620	17.830	17.290	17.800	17.800	5,827,958
2023-07-24	17.540	17.730	17.400	17.530	17.530	3,632,640
2023-07-21	17.580	17.970	17.360	17.600	17.600	2,081,100
2023-07-20	17.730	17.860	17.450	17.550	17.550	3,277,401
2023-07-19	17.730	18.180	17.600	17.670	17.670	3,208,300
2023-07-18	17.910	18.100	17.710	17.900	17.900	2,320,800
2023-07-17	18.270	18.330	17.710	17.920	17.920	3,760,955
2023-07-14	18.380	18.540	17.950	18.300	18.300	4,485,318
2023-07-13	17.260	18.830	17.250	18.500	18.500	9,613,897
2023-07-12	17.830	18.040	17.310	17.350	17.350	3,614,100
2023-07-11	17.350	17.970	17.160	17.840	17.840	5,992,219
2023-07-10	18.220	18.220	17.200	17.310	17.310	7,523,700
2023-07-07	18.970	19.180	18.140	18.280	18.280	7,060,100
2023-07-06	19.570	20.000	18.590	18.920	18.920	9,763,690
2023-07-05	19.110	19.360	18.280	19.230	19.230	10,659,799
2023-07-04	18.100	19.660	18.050	19.230	19.230	15,852,397
2023-07-03	18.200	18.450	17.680	17.970	17.970	7,659,198
2023-06-30	16.610	18.100	16.590	17.950	17.950	8,161,532
2023-06-29	16.490	16.880	16.360	16.620	16.620	2,914,916
2023-06-28	16.760	17.010	16.460	16.670	16.670	3,955,365
2023-06-27	17.150	17.400	16.680	16.850	16.850	5,658,800
2023-06-26	16.690	17.080	16.380	17.000	17.000	4,306,100
2023-06-21	17.170	17.280	16.930	16.950	16.950	3,407,716
2023-06-20	17.690	18.110	17.080	17.180	17.180	6,508,601
2023-06-19	18.250	18.460	17.460	17.590	17.590	6,247,916
2023-06-16	18.700	18.890	18.110	18.160	18.160	7,240,705
2023-06-15	17.790	18.700	17.560	18.560	18.560	7,997,100
2023-06-14	17.180	18.000	17.080	17.710	17.710	4,808,913
2023-06-13	17.110	17.350	16.920	17.060	17.060	2,590,100
2023-06-12	17.300	17.590	16.970	17.250	17.250	2,143,600
2023-06-09	17.330	17.780	17.250	17.390	17.390	2,543,499
2023-06-08	17.570	17.640	17.030	17.230	17.230	3,199,001
2023-06-07	17.750	17.940	17.400	17.550	17.550	4,195,400
2023-06-06	18.610	18.750	17.460	17.670	17.670	7,756,302
2023-06-05	17.900	18.860	17.730	18.760	18.760	6,911,900
2023-06-02	17.000	18.500	16.810	18.050	18.050	8,664,801
2023-06-01	16.790	17.170	16.610	16.890	16.890	2,546,300
2023-05-31	17.400	17.590	16.760	16.900	16.900	3,666,898
2023-05-30	16.980	17.700	16.980	17.500	17.500	4,897,600
2023-05-29	16.810	17.120	16.790	16.920	16.920	2,237,000
2023-05-26	17.100	17.100	16.620	16.770	16.770	4,373,001
2023-05-25	17.820	17.820	16.200	17.000	17.000	7,837,412
2023-05-24	17.010	18.050	16.700	17.860	17.860	4,905,600
2023-05-23	17.120	17.380	17.030	17.070	17.070	1,384,517
2023-05-22	16.860	17.350	16.760	17.250	17.250	2,545,797
2023-05-19	17.110	17.470	16.800	16.880	16.880	4,435,983
2023-05-18	16.530	17.180	16.400	17.110	17.110	2,834,700
2023-05-17	16.530	16.680	16.400	16.540	16.540	2,344,211
2023-05-16	16.900	17.140	16.310	16.370	16.370	2,743,890
2023-05-15	16.580	16.960	16.500	16.880	16.880	2,522,200
2023-05-12	16.930	17.020	16.440	16.460	16.460	3,127,500
2023-05-11	17.170	17.250	16.900	16.980	16.980	1,519,500
2023-05-10	17.270	17.400	17.010	17.050	17.050	2,314,201
2023-05-09	17.400	17.400	16.980	17.050	17.050	4,540,400
2023-05-08	17.780	18.010	17.280	17.420	17.420	3,717,800
2023-05-05	17.960	17.960	16.980	17.500	17.500	5,596,000
2023-05-04	17.970	18.540	17.710	17.970	17.970	5,594,958
2023-04-28	18.180	18.230	17.590	17.880	17.880	4,853,101

← NewerPage 14 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.