Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.500	16.920	15.460	16.920	16.920	7,709,281
2023-01-31	15.100	15.680	15.030	15.380	15.380	5,508,100
2023-01-30	14.800	15.700	14.220	15.420	15.420	9,024,501
2023-01-20	13.800	14.490	13.750	14.310	14.310	4,208,450
2023-01-19	13.700	14.150	13.700	13.830	13.830	2,809,700
2023-01-18	13.650	13.880	13.430	13.810	13.810	1,853,800
2023-01-17	13.670	13.680	13.250	13.540	13.540	2,134,199
2023-01-16	13.500	13.960	13.410	13.660	13.660	2,574,100
2023-01-13	13.540	13.580	13.200	13.420	13.420	1,670,899
2023-01-12	13.550	13.880	13.380	13.410	13.410	1,963,901
2023-01-11	13.630	13.850	13.460	13.480	13.480	1,651,699
2023-01-10	13.900	13.950	13.570	13.610	13.610	1,971,700
2023-01-09	13.830	14.070	13.740	13.870	13.870	3,205,000
2023-01-06	13.540	13.900	13.420	13.860	13.860	3,137,300
2023-01-05	13.260	14.010	13.090	13.670	13.670	4,497,499
2023-01-04	13.360	13.360	13.060	13.160	13.160	2,557,596
2023-01-03	12.710	13.400	12.650	13.330	13.330	4,468,000
2022-12-30	12.500	12.960	12.480	12.750	12.750	3,923,700
2022-12-29	12.890	13.090	12.470	12.480	12.480	4,287,612
2022-12-28	12.870	13.180	12.600	12.970	12.970	5,604,879
2022-12-27	14.000	14.020	12.580	13.010	13.010	8,858,006
2022-12-26	13.980	13.980	13.980	13.980	13.980	0
2022-12-23	14.300	14.300	13.580	13.980	13.980	3,972,101
2022-12-22	14.350	14.570	13.700	13.970	13.970	5,727,400
2022-12-21	14.850	15.000	14.350	14.390	14.390	6,468,002
2022-12-20	14.770	14.900	14.430	14.730	14.730	5,241,683
2022-12-19	15.080	15.180	14.250	14.760	14.760	8,256,605
2022-12-16	14.160	15.090	14.100	14.780	14.780	13,447,001
2022-12-15	13.520	14.060	13.240	13.860	13.860	8,646,201
2022-12-14	14.150	14.300	13.420	13.510	13.510	9,840,127
2022-12-13	14.020	15.300	13.800	14.070	14.070	15,304,083
2022-12-12	15.910	15.910	14.470	14.830	14.830	22,956,296
2022-12-09	14.470	14.470	14.470	14.470	14.470	2,526,440
2022-12-08	13.020	13.150	12.550	13.150	13.150	6,199,312
2022-12-07	11.940	11.990	11.740	11.950	11.950	1,919,497
2022-12-06	12.160	12.160	11.830	11.860	11.860	2,551,099
2022-12-05	11.850	12.250	11.850	12.120	12.120	3,893,999
2022-12-02	11.990	11.990	11.810	11.880	11.880	2,323,501
2022-12-01	12.190	12.200	11.800	11.910	11.910	3,450,200
2022-11-30	12.100	12.130	11.800	12.020	12.020	3,704,183
2022-11-29	11.920	12.460	11.700	12.150	12.150	5,492,481
2022-11-28	11.960	12.150	11.640	11.850	11.850	3,626,180
2022-11-25	11.990	12.100	11.880	11.970	11.970	3,310,100
2022-11-24	12.230	12.330	11.900	12.020	12.020	5,105,351
2022-11-23	12.430	12.730	11.930	12.250	12.250	9,301,470
2022-11-22	11.340	12.390	11.250	12.390	12.390	7,078,952
2022-11-21	11.400	11.570	11.250	11.260	11.260	2,051,301
2022-11-18	11.430	12.150	11.280	11.560	11.560	4,481,520
2022-11-17	11.600	11.600	11.270	11.410	11.410	1,895,951
2022-11-16	11.660	11.800	11.560	11.640	11.640	1,382,600
2022-11-15	11.410	11.710	11.320	11.660	11.660	1,528,101
2022-11-14	11.660	11.700	11.350	11.410	11.410	1,253,900
2022-11-11	11.700	11.790	11.580	11.600	11.600	1,723,560
2022-11-10	11.600	11.600	11.400	11.480	11.480	1,160,900
2022-11-09	11.580	11.690	11.480	11.620	11.620	1,694,600
2022-11-08	11.410	11.790	11.410	11.540	11.540	1,523,900
2022-11-07	11.350	11.680	11.350	11.540	11.540	2,251,800
2022-11-04	11.150	11.470	11.090	11.340	11.340	2,005,513
2022-11-03	11.080	11.240	11.010	11.090	11.090	1,135,897
2022-11-02	11.180	11.220	11.070	11.110	11.110	1,245,800

← NewerPage 16 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.