Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.760	28.130	27.560	27.810	27.810	9,060,591
2025-10-20	27.770	28.060	27.310	27.570	27.570	9,663,648
2025-10-17	29.300	29.790	27.720	27.820	27.820	16,767,900
2025-10-16	30.300	31.700	29.130	29.300	29.300	19,749,660
2025-10-15	32.490	32.750	30.850	31.370	31.370	10,463,500
2025-10-14	33.900	35.310	31.470	32.000	32.000	21,867,336
2025-10-13	30.240	32.960	30.150	32.770	32.770	16,226,500
2025-10-10	33.970	33.970	31.840	31.870	31.870	22,076,010
2025-10-09	33.500	34.770	32.800	34.520	34.520	41,163,548
2025-09-30	33.160	33.850	33.000	33.840	33.840	43,241,791
2025-09-29	30.970	31.150	30.130	30.770	30.770	8,362,399
2025-09-26	30.530	31.460	30.380	30.560	30.560	6,562,387
2025-09-25	31.250	31.800	30.280	30.680	30.680	8,992,102
2025-09-24	29.910	31.980	29.910	31.000	31.000	14,125,750
2025-09-23	31.100	31.850	29.330	29.880	29.880	11,856,297
2025-09-22	31.460	31.630	30.440	31.090	31.090	5,883,783
2025-09-19	30.420	31.400	30.400	30.970	30.970	7,495,401
2025-09-18	31.370	31.640	30.110	30.480	30.480	10,552,501
2025-09-17	31.710	31.950	30.750	31.680	31.680	8,958,349
2025-09-16	32.500	32.650	30.180	31.870	31.870	14,574,900
2025-09-15	34.010	34.010	32.140	32.190	32.190	13,248,702
2025-09-12	33.780	34.670	33.100	34.000	34.000	11,400,400
2025-09-11	32.560	33.980	32.360	33.720	33.720	11,924,759
2025-09-10	32.570	33.430	31.700	32.580	32.580	10,376,150
2025-09-09	31.700	34.860	31.700	33.260	33.260	16,357,539
2025-09-08	32.270	32.500	31.020	31.700	31.700	11,083,499
2025-09-05	31.000	32.300	30.350	32.140	32.140	13,170,472
2025-09-04	32.630	32.720	30.180	31.350	31.350	18,489,900
2025-09-03	32.720	33.400	30.870	33.080	33.080	18,866,500
2025-09-02	33.430	33.660	31.650	32.710	32.710	19,013,200
2025-09-01	31.700	34.800	31.670	33.460	33.460	21,208,773
2025-08-29	30.310	32.580	29.550	31.860	31.860	23,337,697
2025-08-28	28.890	30.600	28.890	29.900	29.900	17,029,233
2025-08-27	30.100	30.990	29.030	29.150	29.150	21,231,743
2025-08-26	29.380	31.650	29.360	30.250	30.250	22,313,101
2025-08-25	28.600	29.620	27.800	29.070	29.070	20,276,500
2025-08-22	27.350	28.200	27.240	27.700	27.700	14,876,563
2025-08-21	27.730	28.800	27.200	27.380	27.380	22,481,838
2025-08-20	26.560	28.930	26.240	28.460	28.460	33,316,110
2025-08-19	26.000	26.660	25.500	26.300	26.300	16,737,205
2025-08-18	26.460	26.690	25.300	26.040	26.040	15,771,800
2025-08-15	25.690	26.720	25.640	26.460	26.460	17,529,671
2025-08-14	25.300	26.720	25.010	25.760	25.760	21,954,022
2025-08-13	22.940	25.270	22.920	25.270	25.270	20,598,110
2025-08-12	23.040	23.240	22.820	22.970	22.970	5,005,302
2025-08-11	22.890	23.180	22.500	23.140	23.140	6,361,539
2025-08-08	22.560	23.080	22.400	22.830	22.830	7,591,100
2025-08-07	22.750	23.270	22.220	22.650	22.650	8,838,515
2025-08-06	22.340	22.670	22.060	22.600	22.600	7,831,627
2025-08-05	22.230	22.710	22.060	22.430	22.430	7,469,701
2025-08-04	21.840	22.260	21.750	22.220	22.220	7,272,248
2025-08-01	21.780	22.180	21.750	21.870	21.870	5,969,838
2025-07-31	22.450	22.450	21.750	21.940	21.940	11,440,700
2025-07-30	22.910	23.100	22.430	22.820	22.820	8,875,319
2025-07-29	23.200	23.330	22.700	22.930	22.930	9,749,998
2025-07-28	23.700	23.760	22.650	23.200	23.200	16,004,013
2025-07-25	23.490	24.480	23.230	24.150	24.150	16,472,506
2025-07-24	22.770	23.990	22.710	23.500	23.500	21,291,358
2025-07-23	22.880	23.200	22.560	22.630	22.630	10,412,697
2025-07-22	22.420	23.030	22.310	22.970	22.970	11,608,206

← NewerPage 5 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.