Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	50.950	53.880	48.550	50.600	50.600	17,028,632
2026-01-14	46.900	50.940	46.900	49.510	49.510	13,450,643
2026-01-13	44.580	47.770	43.510	46.500	46.500	14,113,205
2026-01-12	43.000	45.440	42.260	44.680	44.680	17,382,502
2026-01-09	38.880	43.110	38.760	42.290	42.290	16,483,930
2026-01-08	39.610	40.590	39.000	39.250	39.250	10,896,200
2026-01-07	39.450	41.500	39.170	39.940	39.940	18,116,980
2026-01-06	37.890	40.000	37.410	39.350	39.350	23,229,473
2026-01-05	38.480	38.490	36.630	37.120	37.120	17,161,969
2025-12-31	38.000	40.000	37.610	38.360	38.360	10,926,600
2025-12-30	36.180	38.600	36.000	38.300	38.300	11,694,695
2025-12-29	38.470	39.000	37.670	37.940	37.940	9,299,295
2025-12-26	37.880	38.350	37.260	38.250	38.250	11,818,200
2025-12-25	37.010	37.500	36.430	37.370	37.370	13,031,880
2025-12-24	38.630	38.700	36.750	38.150	38.150	13,594,601
2025-12-23	40.200	40.600	38.000	38.630	38.630	15,734,980
2025-12-22	41.200	41.930	40.210	40.380	40.380	8,989,285
2025-12-19	40.250	41.630	39.900	40.920	40.920	9,889,909
2025-12-18	39.800	42.180	39.110	40.900	40.900	11,834,100
2025-12-17	38.210	39.780	37.990	39.240	39.240	7,115,100
2025-12-16	39.700	39.970	37.870	37.910	37.910	7,991,500
2025-12-15	37.350	41.420	37.350	40.100	40.100	13,359,569
2025-12-12	37.090	38.600	36.760	38.190	38.190	12,202,200
2025-12-11	37.600	37.990	35.910	36.500	36.500	9,245,895
2025-12-10	36.850	37.440	36.510	37.270	37.270	5,750,114
2025-12-09	37.600	37.700	35.820	37.060	37.060	13,915,490
2025-12-08	38.670	39.070	37.700	38.040	38.040	11,151,170
2025-12-05	36.710	38.770	36.510	38.670	38.670	12,149,701
2025-12-04	38.400	39.480	36.540	37.180	37.180	14,688,428
2025-12-03	35.750	37.990	35.750	37.230	37.230	14,038,591
2025-12-02	36.180	36.400	35.200	35.780	35.780	16,868,586
2025-12-01	39.990	40.490	36.200	38.280	38.280	26,731,152
2025-11-28	38.680	39.580	37.550	38.840	38.840	12,798,101
2025-11-27	40.550	40.980	38.650	38.760	38.760	17,381,900
2025-11-26	40.150	40.480	38.580	39.250	39.250	21,690,600
2025-11-25	37.710	40.670	37.090	40.670	40.670	29,373,190
2025-11-24	35.300	38.310	35.300	36.970	36.970	18,378,300
2025-11-21	35.300	36.340	34.570	34.950	34.950	16,644,974
2025-11-20	35.600	37.660	35.360	36.590	36.590	19,202,676
2025-11-19	34.660	35.760	33.930	35.100	35.100	16,068,956
2025-11-18	35.750	35.750	33.900	34.550	34.550	18,908,500
2025-11-17	36.150	37.440	35.350	35.780	35.780	23,088,800
2025-11-14	36.260	38.540	35.880	37.170	37.170	25,249,525
2025-11-13	34.820	36.930	34.200	36.440	36.440	31,420,650
2025-11-12	31.700	33.890	31.590	33.570	33.570	18,066,050
2025-11-11	31.450	33.000	30.200	31.840	31.840	22,478,300
2025-11-10	30.240	31.270	29.830	30.750	30.750	16,893,627
2025-11-07	29.120	29.420	28.780	29.000	29.000	7,131,077
2025-11-06	29.230	29.780	28.980	29.350	29.350	7,145,600
2025-11-05	28.490	29.500	28.350	29.220	29.220	7,104,250
2025-11-04	29.900	30.380	28.950	29.200	29.200	11,657,500
2025-11-03	31.380	31.520	28.900	30.130	30.130	19,457,800
2025-10-31	30.120	33.080	30.120	32.100	32.100	28,043,750
2025-10-30	29.300	30.680	29.090	30.120	30.120	16,698,400
2025-10-29	27.730	29.900	27.730	29.630	29.630	19,693,200
2025-10-28	27.580	28.900	27.160	27.760	27.760	15,530,600
2025-10-27	27.610	28.160	27.020	28.160	28.160	16,601,901
2025-10-24	27.400	27.620	26.760	27.350	27.350	11,747,400
2025-10-23	26.910	27.170	26.010	27.080	27.080	11,451,498
2025-10-22	27.190	27.480	26.550	26.970	26.970	10,018,400

← NewerPage 4 of 5 · 242 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.