Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.500	12.500	11.440	11.990	11.990	5,529,901
2022-08-01	12.390	12.940	12.300	12.550	12.550	4,235,951
2022-07-29	12.910	13.080	12.300	12.440	12.440	7,665,117
2022-07-28	12.190	13.320	12.190	13.030	13.030	7,346,682
2022-07-27	12.920	12.920	12.920	12.920	12.920	1,765,500
2022-07-26	14.520	14.540	14.250	14.350	14.350	1,753,400
2022-07-25	14.200	14.850	13.760	14.520	14.520	4,361,301
2022-07-22	14.230	14.600	14.120	14.210	14.210	2,485,755
2022-07-21	14.780	14.780	14.220	14.260	14.260	2,986,200
2022-07-20	14.320	14.930	14.150	14.850	14.850	4,443,400
2022-07-19	14.250	14.690	14.160	14.280	14.280	2,499,200
2022-07-18	13.800	14.310	13.600	14.160	14.160	2,565,100
2022-07-15	14.000	14.200	13.800	13.840	13.840	1,887,901
2022-07-14	14.510	14.700	14.060	14.080	14.080	3,060,401
2022-07-13	14.490	14.960	14.260	14.640	14.640	4,014,718
2022-07-12	13.860	14.710	13.680	14.490	14.490	4,685,700
2022-07-11	13.680	13.960	13.210	13.860	13.860	3,155,783
2022-07-08	14.210	14.220	13.550	13.670	13.670	3,634,600
2022-07-07	13.820	14.470	13.820	14.260	14.260	2,770,107
2022-07-06	14.160	14.200	13.700	13.860	13.860	2,742,500
2022-07-05	14.160	14.450	13.910	14.300	14.300	2,898,425
2022-07-04	14.570	14.600	14.020	14.150	14.150	3,039,600
2022-07-01	14.500	14.750	14.350	14.510	14.510	2,525,301
2022-06-30	14.570	14.930	14.480	14.550	14.550	2,998,900
2022-06-29	15.010	15.180	14.510	14.550	14.550	3,075,600
2022-06-28	15.270	15.300	14.960	15.070	15.070	2,551,417
2022-06-27	15.180	15.380	15.060	15.100	15.100	2,365,600
2022-06-24	15.450	15.540	14.930	15.070	15.070	4,998,301
2022-06-23	15.800	15.980	15.250	15.450	15.450	2,779,418
2022-06-22	15.750	16.060	15.220	15.790	15.790	3,944,512
2022-06-21	16.240	16.360	15.620	15.670	15.670	4,023,501
2022-06-20	15.720	16.500	15.720	16.170	16.170	4,898,360
2022-06-17	16.300	16.490	15.450	15.950	15.950	10,014,000
2022-06-16	16.480	17.080	16.430	16.630	16.630	4,403,511
2022-06-15	17.130	17.250	16.430	16.430	16.430	5,431,900
2022-06-14	17.490	17.920	16.830	16.970	16.970	8,117,301
2022-06-13	16.550	18.310	16.430	17.860	17.860	9,991,275
2022-06-10	16.600	17.100	16.510	16.850	16.850	6,231,501
2022-06-09	15.880	16.800	15.820	16.780	16.780	8,298,621
2022-06-08	15.590	16.170	15.290	15.940	15.940	5,459,362
2022-06-07	15.830	15.980	15.540	15.600	15.600	4,210,052
2022-06-06	15.740	16.270	15.310	15.980	15.980	7,516,613
2022-06-02	16.570	17.170	15.920	15.980	15.980	10,025,667
2022-06-01	15.830	16.480	15.650	15.810	15.810	7,635,715
2022-05-31	16.410	17.320	15.960	16.270	16.270	13,674,723
2022-05-30	14.500	15.920	14.480	15.920	15.920	10,961,718
2022-05-27	15.350	16.020	13.920	14.470	14.470	14,391,364
2022-05-26	15.360	15.360	15.360	15.360	15.360	0
2022-05-25	15.340	15.360	14.990	15.360	15.360	4,584,067
2022-05-24	15.480	15.580	14.630	14.630	14.630	4,811,500
2022-05-23	15.630	15.980	15.350	15.400	15.400	3,221,600
2022-05-20	15.330	15.790	15.240	15.760	15.760	3,659,973
2022-05-19	14.870	15.390	14.860	15.040	15.040	4,606,401
2022-05-18	15.900	16.160	15.640	15.640	15.640	1,671,500
2022-05-17	15.950	16.750	15.600	16.460	16.460	3,282,681
2022-05-16	15.610	16.270	15.500	15.950	15.950	2,129,301
2022-05-13	15.250	15.880	15.100	15.610	15.610	1,892,101
2022-05-12	15.510	15.650	15.130	15.200	15.200	1,906,500
2022-05-11	15.700	16.060	15.480	15.550	15.550	2,866,620
2022-05-10	15.350	16.170	14.700	16.170	16.170	2,959,401

← NewerPage 18 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.