Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	50.600	54.480	50.600	51.850	51.850	17,544,277
2026-04-17	50.000	52.180	49.790	50.510	50.510	10,538,200
2026-04-16	50.200	51.500	48.630	50.960	50.960	10,939,560
2026-04-15	52.000	53.160	49.550	49.760	49.760	12,302,400
2026-04-14	50.630	51.930	49.620	50.510	50.510	9,668,000
2026-04-13	49.410	50.380	48.710	49.270	49.270	6,850,906
2026-04-10	52.480	52.480	49.980	50.260	50.260	9,312,140
2026-04-09	52.000	52.520	50.230	51.710	51.710	9,608,105
2026-04-08	50.610	52.530	50.020	52.530	52.530	14,496,882
2026-04-07	47.990	48.440	46.860	47.750	47.750	6,718,512
2026-04-03	47.310	48.000	46.390	46.600	46.600	5,362,400
2026-04-02	48.800	48.920	46.300	46.900	46.900	9,240,600
2026-04-01	50.320	50.790	49.050	49.550	49.550	7,933,900
2026-03-31	50.090	50.910	48.160	48.300	48.300	11,427,165
2026-03-30	48.630	50.210	47.380	49.910	49.910	11,815,729
2026-03-27	46.330	51.500	46.160	49.100	49.100	13,092,000
2026-03-26	48.550	49.280	46.500	46.900	46.900	7,045,738
2026-03-25	48.270	49.890	48.020	48.550	48.550	15,638,483
2026-03-24	47.000	47.490	44.780	46.880	46.880	10,554,400
2026-03-23	48.800	49.120	44.980	45.600	45.600	13,247,161
2026-03-20	51.070	51.890	49.400	49.570	49.570	7,408,422
2026-03-19	53.830	54.200	50.460	50.900	50.900	12,180,285
2026-03-18	55.550	55.890	54.150	55.090	55.090	6,392,393
2026-03-17	56.760	57.400	54.760	55.000	55.000	8,279,951
2026-03-16	58.550	58.950	53.950	55.890	55.890	14,074,437
2026-03-13	60.680	61.250	58.120	58.550	58.550	9,478,127
2026-03-12	62.100	63.680	59.980	61.380	61.380	8,094,871
2026-03-11	64.180	65.220	62.150	62.200	62.200	9,182,351
2026-03-10	63.950	65.800	62.380	64.200	64.200	12,865,001
2026-03-09	61.860	63.410	59.700	62.840	62.840	12,251,294
2026-03-06	67.930	68.390	64.000	64.500	64.500	13,533,584
2026-03-05	70.800	71.770	65.100	66.600	66.600	18,238,591
2026-03-04	63.890	73.000	63.890	69.200	69.200	19,160,750
2026-03-03	71.000	77.770	69.820	70.990	70.990	28,832,601
2026-03-02	66.020	71.240	66.020	71.240	71.240	9,973,170
2026-02-27	58.870	64.760	58.870	64.760	64.760	16,228,729
2026-02-26	59.050	62.500	58.410	58.870	58.870	18,488,091
2026-02-25	52.360	56.840	52.360	56.840	56.840	10,478,812
2026-02-24	51.620	53.500	51.250	51.670	51.670	7,258,102
2026-02-13	52.530	52.780	51.100	51.100	51.100	7,560,861
2026-02-12	51.370	53.760	51.370	53.490	53.490	11,801,101
2026-02-11	50.960	52.680	49.830	52.500	52.500	11,306,913
2026-02-10	50.310	51.200	49.810	50.130	50.130	6,197,250
2026-02-09	50.400	50.920	49.140	50.050	50.050	9,628,250
2026-02-06	48.080	50.690	47.300	49.500	49.500	12,924,791
2026-02-05	52.000	54.120	50.000	50.730	50.730	11,926,218
2026-02-04	54.030	55.650	52.900	53.680	53.680	11,112,785
2026-02-03	49.000	53.160	49.000	52.890	52.890	15,674,574
2026-02-02	50.950	52.880	50.950	50.950	50.950	10,821,999
2026-01-30	58.050	58.050	56.610	56.610	56.610	9,399,100
2026-01-29	64.500	67.880	59.810	62.900	62.900	13,830,819
2026-01-28	59.050	65.080	57.000	64.500	64.500	11,475,006
2026-01-27	56.590	60.800	56.000	59.350	59.350	12,507,961
2026-01-26	57.700	59.580	56.300	59.350	59.350	11,854,127
2026-01-23	52.400	55.000	51.810	54.430	54.430	9,512,732
2026-01-22	51.610	52.160	50.060	51.730	51.730	9,375,401
2026-01-21	49.230	53.200	47.780	52.600	52.600	14,017,700
2026-01-20	50.000	51.680	46.850	49.800	49.800	14,247,276
2026-01-19	47.880	50.380	47.220	49.660	49.660	13,918,173
2026-01-16	49.000	51.000	47.980	48.210	48.210	15,573,442

← NewerPage 3 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.