Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.800	11.170	10.800	11.160	11.160	1,490,800
2022-10-31	10.640	10.990	10.610	10.770	10.770	1,730,300
2022-10-28	11.030	11.160	10.400	10.600	10.600	2,558,400
2022-10-27	11.110	11.310	11.100	11.180	11.180	1,487,500
2022-10-26	10.980	11.200	10.980	11.100	11.100	1,229,300
2022-10-25	11.270	11.270	10.760	10.980	10.980	1,526,700
2022-10-24	11.250	11.500	11.110	11.150	11.150	2,194,900
2022-10-21	11.270	11.420	11.140	11.320	11.320	1,265,003
2022-10-20	11.240	11.500	11.080	11.310	11.310	1,642,200
2022-10-19	11.210	11.440	11.110	11.380	11.380	1,732,600
2022-10-18	11.150	11.310	11.150	11.210	11.210	1,224,500
2022-10-17	11.140	11.250	10.980	11.210	11.210	1,241,900
2022-10-14	11.100	11.250	10.970	11.160	11.160	1,362,399
2022-10-13	10.970	11.150	10.950	11.000	11.000	1,278,400
2022-10-12	10.710	10.970	10.470	10.920	10.920	1,525,200
2022-10-11	10.720	10.880	10.510	10.830	10.830	1,214,682
2022-10-10	11.280	11.280	10.540	10.630	10.630	2,019,400
2022-09-30	11.000	11.430	10.840	11.200	11.200	1,891,381
2022-09-29	11.380	11.520	11.040	11.120	11.120	1,677,299
2022-09-28	11.820	12.080	11.240	11.250	11.250	3,467,712
2022-09-27	11.540	12.100	11.540	11.960	11.960	3,080,003
2022-09-26	12.390	12.390	11.510	11.540	11.540	4,179,646
2022-09-23	12.320	12.780	12.280	12.530	12.530	3,522,001
2022-09-22	12.570	12.580	12.270	12.320	12.320	2,212,528
2022-09-21	12.630	12.770	12.280	12.480	12.480	2,756,128
2022-09-20	12.700	12.980	12.470	12.790	12.790	5,291,356
2022-09-19	12.110	13.320	11.900	12.650	12.650	5,507,100
2022-09-16	12.860	12.880	11.800	12.110	12.110	4,516,500
2022-09-15	13.000	13.230	12.630	12.850	12.850	5,398,451
2022-09-14	12.620	13.440	12.480	12.860	12.860	10,089,700
2022-09-13	11.720	12.840	11.720	12.840	12.840	5,781,998
2022-09-09	11.660	11.720	11.510	11.670	11.670	839,201
2022-09-08	11.810	11.930	11.580	11.640	11.640	1,420,783
2022-09-07	12.000	12.000	11.770	11.790	11.790	1,341,300
2022-09-06	11.630	12.000	11.600	11.970	11.970	2,017,500
2022-09-05	11.680	11.820	11.430	11.680	11.680	1,494,200
2022-09-02	11.620	11.780	11.410	11.700	11.700	1,291,900
2022-09-01	11.780	11.890	11.550	11.620	11.620	1,454,300
2022-08-31	12.120	12.150	11.620	11.780	11.780	2,727,700
2022-08-30	12.150	12.490	11.850	12.030	12.030	2,485,000
2022-08-29	11.900	12.140	11.610	12.070	12.070	2,115,100
2022-08-26	11.890	12.110	11.770	11.910	11.910	1,369,300
2022-08-25	11.910	11.930	11.560	11.880	11.880	2,171,222
2022-08-24	12.240	12.240	11.730	11.820	11.820	2,444,600
2022-08-23	12.230	12.270	12.030	12.200	12.200	1,518,800
2022-08-22	11.890	12.170	11.700	12.140	12.140	2,198,800
2022-08-19	12.250	12.290	11.870	11.900	11.900	2,478,301
2022-08-18	12.430	12.430	12.100	12.150	12.150	2,022,008
2022-08-17	12.800	12.800	12.330	12.370	12.370	2,835,200
2022-08-16	12.930	13.020	12.700	12.760	12.760	2,610,900
2022-08-15	12.700	12.940	12.560	12.860	12.860	2,177,500
2022-08-12	12.700	12.760	12.530	12.630	12.630	1,682,898
2022-08-11	12.700	12.980	12.540	12.620	12.620	2,037,900
2022-08-10	12.900	13.060	12.500	12.690	12.690	2,522,507
2022-08-09	12.510	13.210	12.490	12.920	12.920	4,037,800
2022-08-08	11.900	12.700	11.860	12.550	12.550	4,820,000
2022-08-05	12.120	12.180	11.710	11.940	11.940	3,229,601
2022-08-04	11.970	12.180	11.800	12.100	12.100	2,965,855
2022-08-03	12.040	12.450	11.940	11.980	11.980	3,708,000
2022-08-02	12.500	12.500	11.440	11.990	11.990	5,529,901

← NewerPage 17 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.