Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.400	22.700	21.400	22.600	22.600	17,359,021
2025-07-18	20.930	21.600	20.930	21.400	21.400	9,562,348
2025-07-17	20.930	21.050	20.810	20.900	20.900	4,932,597
2025-07-16	21.300	21.580	20.910	21.000	21.000	6,118,247
2025-07-15	21.480	21.790	20.890	21.260	21.260	10,146,826
2025-07-14	21.320	22.270	21.210	21.460	21.460	15,812,610
2025-07-11	20.890	21.540	20.510	21.250	21.250	15,361,520
2025-07-10	20.130	20.740	20.130	20.610	20.610	10,234,500
2025-07-09	20.680	20.780	20.010	20.130	20.130	8,034,553
2025-07-08	20.250	20.840	20.200	20.720	20.720	7,484,702
2025-07-07	20.460	20.550	20.180	20.250	20.250	5,698,800
2025-07-04	20.700	20.870	20.120	20.490	20.490	9,286,123
2025-07-03	20.620	21.050	20.520	20.990	20.990	9,953,900
2025-07-02	20.780	20.980	20.440	20.620	20.620	13,145,799
2025-07-01	19.900	20.800	19.760	20.760	20.760	14,278,471
2025-06-30	20.280	20.280	19.770	19.970	19.970	8,062,500
2025-06-27	19.540	20.420	19.540	20.100	20.100	15,865,983
2025-06-26	19.530	19.690	19.310	19.340	19.340	6,431,700
2025-06-25	19.120	19.480	18.990	19.410	19.410	6,326,300
2025-06-24	18.940	19.300	18.820	19.120	19.120	5,191,809
2025-06-23	18.780	19.000	18.740	18.910	18.910	4,206,700
2025-06-20	18.910	19.040	18.680	18.760	18.760	3,396,556
2025-06-19	19.360	19.480	18.770	18.910	18.910	7,088,471
2025-06-18	19.630	19.660	19.300	19.420	19.420	5,166,700
2025-06-17	19.620	19.950	19.530	19.640	19.640	4,850,213
2025-06-16	19.870	20.120	19.630	19.840	19.840	6,395,500
2025-06-13	20.480	20.480	19.740	19.860	19.860	10,520,503
2025-06-12	20.460	20.560	19.850	20.330	20.330	13,297,700
2025-06-11	20.170	20.770	20.010	20.420	20.420	15,915,842
2025-06-10	19.990	20.660	19.760	20.050	20.050	15,070,100
2025-06-09	19.470	19.920	19.350	19.820	19.820	8,624,743
2025-06-06	19.550	19.960	19.410	19.520	19.520	8,490,480
2025-06-05	19.660	19.970	19.350	19.500	19.500	9,186,262
2025-06-04	18.880	19.690	18.820	19.550	19.550	13,177,123
2025-06-03	18.500	19.080	18.500	18.870	18.870	7,072,238
2025-05-30	18.660	18.710	18.380	18.500	18.500	4,030,000
2025-05-29	18.510	18.890	18.450	18.720	18.720	5,102,642
2025-05-28	18.680	18.840	18.500	18.560	18.560	3,448,493
2025-05-27	18.970	19.020	18.560	18.640	18.640	5,734,900
2025-05-26	19.120	19.270	18.910	19.010	19.010	3,803,000
2025-05-23	19.060	19.440	18.990	19.160	19.160	6,612,439
2025-05-22	19.440	19.630	19.020	19.080	19.080	6,213,251
2025-05-21	19.530	19.600	19.150	19.500	19.500	7,234,100
2025-05-20	19.290	19.440	19.110	19.350	19.350	4,059,000
2025-05-19	19.360	19.440	19.000	19.340	19.340	5,017,200
2025-05-16	19.450	19.690	19.360	19.380	19.380	6,243,709
2025-05-15	19.810	19.880	19.370	19.450	19.450	7,743,860
2025-05-14	19.980	20.270	19.780	19.930	19.930	9,312,600
2025-05-13	20.120	20.300	19.800	19.910	19.910	9,255,800
2025-05-12	19.520	20.000	19.380	19.880	19.880	10,405,400
2025-05-09	20.000	20.000	19.280	19.350	19.350	12,047,460
2025-05-08	19.700	20.410	19.470	20.010	20.010	13,224,700
2025-05-07	19.980	20.030	19.630	19.700	19.700	10,357,300
2025-05-06	19.250	19.970	19.250	19.720	19.720	14,302,591
2025-04-30	19.300	19.700	19.060	19.150	19.150	18,442,700
2025-04-29	20.150	20.540	19.780	20.260	20.260	10,444,000
2025-04-28	19.910	20.060	19.750	19.940	19.940	6,092,400
2025-04-25	20.000	20.330	19.870	19.920	19.920	8,798,835
2025-04-24	20.600	20.680	19.800	19.910	19.910	9,639,000
2025-04-23	20.300	20.980	20.160	20.490	20.490	11,355,423

← NewerPage 6 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.