Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.550	18.850	17.880	17.970	17.970	3,471,190
2023-04-26	18.410	18.770	18.030	18.630	18.630	4,937,819
2023-04-25	18.500	18.880	17.810	18.250	18.250	4,216,100
2023-04-24	18.820	19.120	18.430	18.540	18.540	4,418,901
2023-04-21	19.190	20.250	18.670	18.770	18.770	10,099,600
2023-04-20	18.900	19.370	18.500	18.900	18.900	5,698,543
2023-04-19	19.790	19.890	18.860	19.000	19.000	10,388,900
2023-04-18	20.760	20.770	19.300	19.710	19.710	15,449,502
2023-04-17	19.200	20.700	19.190	20.690	20.690	24,237,803
2023-04-14	18.250	18.880	17.900	18.820	18.820	6,529,450
2023-04-13	17.660	18.470	17.520	18.210	18.210	8,186,273
2023-04-12	17.090	17.710	17.070	17.530	17.530	5,198,700
2023-04-11	16.670	17.270	16.510	17.160	17.160	4,841,800
2023-04-10	17.000	17.090	16.600	16.670	16.670	3,866,432
2023-04-07	16.250	16.970	16.120	16.870	16.870	4,774,600
2023-04-06	16.480	16.500	15.800	16.180	16.180	7,083,849
2023-04-04	16.750	16.960	16.420	16.590	16.590	3,060,400
2023-04-03	16.830	17.230	16.720	16.830	16.830	4,542,800
2023-03-31	16.460	16.900	16.250	16.720	16.720	2,517,880
2023-03-30	16.300	16.530	16.210	16.470	16.470	2,000,975
2023-03-29	16.720	16.880	16.270	16.400	16.400	3,439,632
2023-03-28	17.280	17.450	16.590	16.740	16.740	5,536,361
2023-03-27	17.150	17.380	16.700	17.280	17.280	4,844,594
2023-03-24	16.660	17.300	16.660	17.100	17.100	6,069,790
2023-03-23	16.770	17.050	16.480	16.610	16.610	4,652,001
2023-03-22	17.210	17.940	16.700	16.770	16.770	7,351,700
2023-03-21	16.880	17.330	16.730	17.270	17.270	3,244,514
2023-03-20	16.770	17.180	16.340	16.900	16.900	5,528,099
2023-03-17	16.920	17.510	16.600	16.700	16.700	5,325,100
2023-03-16	16.980	17.190	16.630	16.790	16.790	4,611,700
2023-03-15	17.720	17.720	17.080	17.130	17.130	3,771,914
2023-03-14	17.640	18.030	17.430	17.470	17.470	4,540,099
2023-03-13	17.970	18.180	17.500	17.630	17.630	3,569,500
2023-03-10	18.230	18.400	17.700	17.820	17.820	3,512,503
2023-03-09	18.510	18.610	17.960	18.130	18.130	2,297,770
2023-03-08	18.280	18.660	18.200	18.390	18.390	2,269,600
2023-03-07	18.270	18.750	18.180	18.600	18.600	5,352,233
2023-03-06	19.080	19.080	18.180	18.330	18.330	6,749,400
2023-03-03	18.970	19.330	18.130	19.270	19.270	9,281,586
2023-03-02	19.530	19.830	19.040	19.080	19.080	6,839,692
2023-03-01	19.850	20.080	19.230	19.730	19.730	7,529,590
2023-02-28	19.010	20.100	18.610	19.830	19.830	12,607,800
2023-02-27	19.920	19.920	18.830	18.840	18.840	10,830,084
2023-02-24	19.850	20.180	19.410	20.100	20.100	7,959,760
2023-02-23	20.890	20.890	19.570	19.980	19.980	13,730,601
2023-02-22	19.990	21.480	19.710	21.040	21.040	20,161,917
2023-02-21	19.050	20.680	19.050	19.670	19.670	20,557,244
2023-02-20	18.220	19.220	17.680	19.080	19.080	13,321,600
2023-02-17	17.960	18.500	17.880	17.960	17.960	7,259,489
2023-02-16	19.000	19.480	17.690	17.960	17.960	12,153,236
2023-02-15	18.420	18.940	18.420	18.770	18.770	6,591,530
2023-02-14	18.390	18.820	18.100	18.630	18.630	5,473,400
2023-02-13	18.220	19.160	17.780	18.410	18.410	11,901,904
2023-02-10	18.170	18.500	17.840	18.200	18.200	8,228,094
2023-02-09	18.110	18.550	17.730	18.090	18.090	7,877,477
2023-02-08	18.570	19.170	17.700	17.800	17.800	13,140,001
2023-02-07	17.330	19.150	17.230	18.570	18.570	15,326,731
2023-02-06	16.760	17.730	16.190	17.440	17.440	12,476,091
2023-02-03	16.080	17.220	16.080	16.930	16.930	15,015,476
2023-02-02	17.000	17.980	16.100	16.200	16.200	24,550,288

← NewerPage 15 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.