Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.150	12.150	11.180	11.190	11.190	2,874,262
2022-01-28	11.520	11.890	11.370	11.770	11.770	3,037,802
2022-01-27	12.770	12.840	11.970	11.970	11.970	2,732,800
2022-01-26	12.770	12.870	12.210	12.600	12.600	1,458,500
2022-01-25	13.300	13.350	12.710	12.710	12.710	2,849,300
2022-01-24	13.140	13.450	12.990	13.380	13.380	1,830,301
2022-01-21	13.230	13.230	12.800	13.080	13.080	1,182,319
2022-01-20	13.500	13.840	13.200	13.200	13.200	2,209,700
2022-01-19	13.340	13.550	13.200	13.350	13.350	1,852,000
2022-01-18	13.120	13.590	13.090	13.440	13.440	3,160,222
2022-01-17	12.490	12.960	12.450	12.940	12.940	1,797,008
2022-01-14	12.910	13.100	12.690	12.710	12.710	2,133,901
2022-01-13	13.620	13.750	13.000	13.080	13.080	3,827,902
2022-01-12	12.710	13.350	12.710	13.350	13.350	4,572,001
2022-01-11	12.600	12.960	12.570	12.710	12.710	2,207,409
2022-01-10	12.520	12.770	12.410	12.600	12.600	1,615,500
2022-01-07	12.410	12.540	12.150	12.510	12.510	1,457,202
2022-01-06	12.100	12.420	12.020	12.400	12.400	1,482,104
2022-01-05	12.330	12.560	12.000	12.210	12.210	2,447,001
2022-01-04	12.750	12.750	12.390	12.390	12.390	2,236,921
2021-12-31	12.880	13.190	12.630	12.650	12.650	3,084,002
2021-12-30	12.790	13.230	12.560	12.990	12.990	3,728,702
2021-12-29	12.510	13.070	12.510	12.740	12.740	4,553,920
2021-12-28	12.120	12.500	11.890	12.450	12.450	3,329,851
2021-12-27	12.400	12.570	12.030	12.100	12.100	3,453,601
2021-12-24	12.550	12.780	12.150	12.440	12.440	2,298,400
2021-12-23	12.200	12.660	12.080	12.520	12.520	2,881,795
2021-12-22	12.270	12.630	12.120	12.180	12.180	2,203,900
2021-12-21	12.010	12.400	11.830	12.220	12.220	5,753,712
2021-12-20	12.470	12.510	12.450	12.450	12.450	2,854,900
2021-12-17	13.300	13.390	13.040	13.100	13.100	2,201,100
2021-12-16	13.250	13.860	13.190	13.290	13.290	4,078,600
2021-12-15	12.950	13.350	12.890	13.200	13.200	2,735,895
2021-12-14	13.180	13.630	12.890	12.960	12.960	4,941,621
2021-12-13	13.500	13.740	13.110	13.340	13.340	3,393,694
2021-12-10	14.000	14.450	13.340	13.500	13.500	6,552,887
2021-12-09	13.020	13.810	13.010	13.810	13.810	4,809,355
2021-12-08	12.750	13.880	12.750	13.150	13.150	8,494,015
2021-12-07	13.390	13.440	13.390	13.390	13.390	3,788,000
2021-12-06	14.310	14.670	14.090	14.090	14.090	5,919,300
2021-12-03	14.610	15.390	14.510	14.830	14.830	11,168,430
2021-12-02	13.990	14.660	13.720	14.660	14.660	6,680,394
2021-12-01	14.320	14.330	13.500	13.960	13.960	12,641,123
2021-11-30	13.650	13.650	13.380	13.650	13.650	1,822,300
2021-11-29	12.290	13.000	12.000	13.000	13.000	5,559,305
2021-11-26	12.380	12.380	11.910	12.380	12.380	9,867,251
2021-11-25	11.550	11.790	11.550	11.790	11.790	2,163,429
2021-11-24	11.110	11.400	11.100	11.230	11.230	2,745,612
2021-11-23	11.070	11.290	11.070	11.100	11.100	2,582,356
2021-11-22	11.390	11.540	11.190	11.300	11.300	2,359,400
2021-11-19	11.450	11.560	11.300	11.380	11.380	2,273,900
2021-11-18	11.370	11.660	11.360	11.460	11.460	2,947,850
2021-11-17	11.160	11.580	11.020	11.370	11.370	2,127,400
2021-11-16	11.230	11.620	11.060	11.180	11.180	2,585,616
2021-11-15	11.900	11.960	11.180	11.290	11.290	5,403,215
2021-11-12	11.060	11.640	10.840	11.640	11.640	3,316,425
2021-11-11	11.380	11.470	10.940	11.090	11.090	4,741,455
2021-11-10	10.650	11.160	10.550	11.160	11.160	5,430,720
2021-11-09	10.120	10.630	10.010	10.630	10.630	2,726,501
2021-11-08	9.990	10.170	9.910	10.120	10.120	1,394,591

← NewerPage 20 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.