Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	42.000	42.000	38.200	38.940	38.940	13,012,959
2026-07-16	42.000	43.880	41.500	42.050	42.050	10,265,827
2026-07-15	47.400	47.500	42.650	43.000	43.000	15,414,915
2026-07-14	45.530	47.090	44.350	46.530	46.530	13,029,850
2026-07-13	48.830	48.830	45.010	45.790	45.790	14,320,151
2026-07-10	51.330	51.850	49.300	49.390	49.390	11,053,377
2026-07-09	50.130	51.940	48.700	51.200	51.200	14,571,778
2026-07-08	54.020	54.900	50.830	50.830	50.830	18,164,260
2026-07-07	60.000	60.500	56.480	56.480	56.480	14,846,358
2026-07-06	63.450	64.970	61.600	62.760	62.760	16,335,897
2026-07-03	61.350	62.690	59.200	61.890	61.890	17,776,631
2026-07-02	60.970	64.300	57.850	59.980	59.980	17,504,294
2026-07-01	61.320	63.150	60.620	62.000	62.000	16,559,045
2026-06-30	61.300	61.960	59.170	61.320	61.320	17,791,200
2026-06-29	59.590	62.980	58.930	61.980	61.980	23,157,486
2026-06-26	60.830	61.690	57.650	59.240	59.240	20,668,800
2026-06-25	61.600	62.800	58.880	59.700	59.700	24,618,014
2026-06-24	63.550	66.500	61.080	62.830	62.830	20,408,838
2026-06-23	72.150	72.160	64.260	64.260	64.260	20,262,874
2026-06-22	67.160	71.870	66.110	71.400	71.400	23,262,067
2026-06-18	65.990	68.390	64.000	65.610	65.610	17,537,101
2026-06-17	66.080	68.100	65.000	66.410	66.410	16,867,200
2026-06-16	66.080	68.970	65.470	67.210	67.210	25,526,485
2026-06-15	65.090	68.200	64.000	67.900	67.900	31,670,525
2026-06-12	60.300	64.000	58.500	63.000	63.000	28,567,310
2026-06-11	54.590	59.200	54.530	58.540	58.540	25,478,330
2026-06-10	53.630	56.100	53.100	55.050	55.050	13,581,500
2026-06-09	55.300	55.500	52.600	55.330	55.330	15,427,200
2026-06-08	55.000	58.630	54.120	55.280	54.890	17,069,800
2026-06-05	61.890	63.400	58.880	60.050	59.626	19,391,583
2026-06-04	63.270	65.800	63.260	64.070	63.618	18,147,339
2026-06-03	67.990	69.760	64.750	65.720	65.256	35,875,630
2026-06-02	62.530	66.550	60.650	66.550	66.081	26,174,956
2026-06-01	56.100	60.500	56.100	60.500	60.073	14,169,701
2026-05-29	57.000	58.190	54.040	55.000	55.000	16,064,000
2026-05-28	56.990	57.500	54.190	55.870	55.870	14,309,300
2026-05-27	61.200	61.570	56.610	56.980	56.980	20,101,243
2026-05-26	55.010	61.220	53.660	61.220	61.220	22,955,029
2026-05-25	54.870	58.000	54.070	55.650	55.650	16,842,901
2026-05-22	53.000	54.950	52.590	53.760	53.760	12,200,043
2026-05-21	55.250	57.480	52.400	52.550	52.550	14,532,400
2026-05-20	53.370	53.660	51.500	53.590	53.590	10,418,043
2026-05-19	55.730	56.800	53.340	54.300	54.300	9,133,800
2026-05-18	54.970	56.950	53.090	55.730	55.730	11,095,401
2026-05-15	58.510	58.890	55.050	56.000	56.000	13,900,543
2026-05-14	59.750	61.180	58.500	59.010	59.010	12,158,001
2026-05-13	62.710	63.500	59.020	60.310	60.310	16,973,500
2026-05-12	64.400	64.700	61.900	62.360	62.360	14,235,920
2026-05-11	60.020	64.510	60.000	62.890	62.890	20,029,183
2026-05-08	59.780	60.450	57.960	59.960	59.960	17,478,200
2026-05-07	58.080	60.300	57.680	59.820	59.820	29,730,491
2026-05-06	51.660	55.580	50.950	55.580	55.580	19,990,101
2026-04-30	49.680	52.500	49.280	50.530	50.530	12,262,839
2026-04-29	48.660	50.450	48.600	49.970	49.970	11,702,309
2026-04-28	51.540	51.700	48.550	49.180	49.180	13,327,068
2026-04-27	53.510	54.360	51.500	51.930	51.930	11,387,380
2026-04-24	53.010	54.510	52.100	54.040	54.040	11,634,435
2026-04-23	57.300	57.760	52.400	54.050	54.050	22,963,198
2026-04-22	52.000	58.000	51.920	57.570	57.570	23,684,340
2026-04-21	52.000	55.490	50.230	54.980	54.980	21,158,800

← NewerPage 2 of 21 · 1,215 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.