Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.850	15.900	15.210	15.400	15.400	3,268,701
2022-05-06	14.690	15.160	14.400	15.160	15.160	2,167,800
2022-05-05	13.500	14.440	13.500	14.440	14.440	1,726,400
2022-04-29	13.700	13.960	13.350	13.750	13.750	4,602,146
2022-04-28	12.640	13.760	12.640	13.760	13.760	5,399,258
2022-04-27	13.090	13.650	13.090	13.100	13.100	5,588,706
2022-04-26	13.780	13.780	13.780	13.780	13.780	282,100
2022-04-25	14.510	14.510	14.510	14.510	14.510	511,200
2022-04-22	15.280	15.650	15.270	15.270	15.270	1,844,900
2022-04-21	16.500	16.500	16.070	16.070	16.070	2,863,600
2022-04-20	16.930	17.200	16.920	16.920	16.920	3,321,600
2022-04-19	17.990	18.650	17.550	17.810	17.810	2,458,161
2022-04-18	17.200	18.350	17.200	18.070	18.070	3,316,491
2022-04-15	17.650	18.180	17.650	17.650	17.650	6,374,154
2022-04-14	19.460	19.530	18.580	18.580	18.580	3,958,600
2022-04-13	19.180	19.990	18.550	19.560	19.560	3,331,988
2022-04-12	18.500	19.310	18.320	19.200	19.200	2,958,603
2022-04-11	19.270	19.480	18.510	18.510	18.510	5,170,533
2022-04-08	19.680	20.010	19.060	19.480	19.480	4,389,760
2022-04-07	18.700	19.610	18.690	19.610	19.610	6,174,852
2022-04-06	19.480	20.140	18.270	18.680	18.680	7,534,756
2022-04-01	18.300	19.230	18.200	19.230	19.230	3,344,719
2022-03-31	18.170	18.420	17.710	18.310	18.310	3,582,348
2022-03-30	17.190	18.050	17.190	18.050	18.050	3,789,022
2022-03-29	16.510	17.200	16.510	17.190	17.190	2,853,360
2022-03-28	16.000	16.720	15.910	16.650	16.650	1,991,900
2022-03-25	16.680	16.890	16.300	16.390	16.390	2,424,200
2022-03-24	16.300	16.890	16.270	16.700	16.700	2,216,400
2022-03-23	16.650	17.070	16.200	16.390	16.390	3,093,601
2022-03-22	16.010	16.900	16.010	16.720	16.720	2,171,010
2022-03-21	15.980	16.340	15.850	16.190	16.190	4,233,193
2022-03-18	14.900	15.600	14.800	15.600	15.600	2,763,777
2022-03-17	14.910	15.170	14.680	14.860	14.860	3,019,601
2022-03-16	14.500	15.150	14.330	14.900	14.900	3,611,900
2022-03-15	15.770	15.770	15.060	15.060	15.060	3,224,000
2022-03-14	16.210	16.440	15.780	15.850	15.850	2,430,900
2022-03-11	15.620	16.350	15.500	16.350	16.350	3,138,395
2022-03-10	15.110	15.980	15.110	15.860	15.860	4,547,695
2022-03-09	16.320	16.610	15.850	15.850	15.850	5,960,107
2022-03-08	16.630	17.050	16.100	16.680	16.680	5,266,500
2022-03-07	16.740	17.070	16.300	16.630	16.630	4,819,200
2022-03-04	16.260	17.100	16.180	16.710	16.710	6,111,521
2022-03-03	15.900	16.340	15.570	16.340	16.340	6,306,621
2022-03-02	15.200	15.800	15.040	15.560	15.560	3,301,300
2022-03-01	15.100	15.320	15.000	15.140	15.140	3,048,200
2022-02-28	15.210	15.480	14.860	15.000	15.000	6,437,989
2022-02-25	15.330	15.810	15.320	15.490	15.490	8,159,690
2022-02-24	15.600	16.200	15.060	15.060	15.060	8,140,589
2022-02-23	15.200	15.950	15.010	15.850	15.850	6,833,931
2022-02-22	14.850	15.490	14.750	15.290	15.290	10,261,289
2022-02-21	13.870	14.750	13.820	14.750	14.750	9,175,693
2022-02-18	14.900	14.900	13.780	14.050	14.050	10,315,121
2022-02-17	14.940	14.940	13.670	14.500	14.500	13,115,452
2022-02-16	14.230	14.230	14.230	14.230	14.230	127,319
2022-02-15	13.550	13.550	13.550	13.550	13.550	93,400
2022-02-14	12.900	12.900	12.900	12.900	12.900	346,217
2022-02-11	12.020	12.470	11.930	12.290	12.290	1,859,401
2022-02-10	12.190	12.300	11.810	12.010	12.010	1,469,819
2022-02-09	11.670	12.070	11.540	11.910	11.910	1,296,919
2022-02-08	11.240	11.630	11.010	11.610	11.610	1,753,800

← NewerPage 19 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.