Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.300	20.980	20.160	20.490	20.490	11,355,423
2025-04-22	20.680	20.800	20.320	20.450	20.450	9,348,300
2025-04-21	20.210	21.150	20.130	20.790	20.790	13,342,960
2025-04-18	20.370	20.560	20.000	20.050	20.050	10,115,460
2025-04-17	20.550	20.950	20.230	20.550	20.550	15,168,069
2025-04-16	21.300	21.380	20.200	20.460	20.460	16,203,900
2025-04-15	21.500	21.850	20.950	21.030	21.030	29,201,431
2025-04-14	20.200	21.790	20.200	21.790	21.790	19,559,783
2025-04-11	19.500	20.290	19.450	19.810	19.810	20,158,900
2025-04-10	19.190	19.840	19.030	19.300	19.300	16,010,237
2025-04-09	18.180	19.170	17.060	19.030	19.030	18,471,600
2025-04-08	19.590	19.620	18.290	18.860	18.860	18,456,420
2025-04-07	19.590	20.380	19.590	19.590	19.590	14,755,837
2025-04-03	22.150	22.430	21.710	21.770	21.770	14,698,000
2025-04-02	21.990	23.460	21.530	22.720	22.720	21,800,339
2025-04-01	22.380	22.650	21.740	21.820	21.820	13,495,790
2025-03-31	22.900	22.900	21.950	22.260	22.260	18,698,449
2025-03-28	23.490	23.490	22.150	23.100	23.100	27,811,690
2025-03-27	23.700	24.180	23.200	23.310	23.310	15,731,510
2025-03-26	24.100	24.400	23.680	23.950	23.950	12,151,081
2025-03-25	24.000	24.360	23.350	23.950	23.950	19,377,856
2025-03-24	25.150	25.450	23.510	24.130	24.130	27,195,111
2025-03-21	24.760	25.580	24.510	25.140	25.140	25,458,022
2025-03-20	24.600	25.280	24.050	24.630	24.630	20,787,019
2025-03-19	24.600	25.180	24.190	24.730	24.730	25,790,794
2025-03-18	24.730	25.420	24.260	24.450	24.450	32,681,213
2025-03-17	26.000	26.000	24.760	24.800	24.800	48,218,356
2025-03-14	26.750	26.750	26.080	26.750	26.750	42,195,779
2025-03-13	24.460	24.720	23.400	24.320	24.320	30,615,284
2025-03-12	24.000	24.750	23.480	23.600	23.600	24,470,118
2025-03-11	23.250	24.390	22.780	23.900	23.900	30,523,748
2025-03-10	24.420	24.940	23.400	23.990	23.990	41,637,834
2025-03-07	21.740	23.710	21.740	23.710	23.710	23,937,847
2025-03-06	21.260	21.980	21.030	21.550	21.550	20,603,972
2025-03-05	20.300	21.740	20.100	21.530	21.530	27,275,414
2025-03-04	19.600	20.540	19.200	20.360	20.360	22,829,813
2025-03-03	19.550	20.130	19.290	19.400	19.400	14,139,295
2025-02-28	18.680	19.510	18.430	18.960	18.960	14,145,783
2025-02-27	19.160	19.430	18.440	18.700	18.700	9,344,482
2025-02-26	18.600	19.480	18.600	19.230	19.230	12,863,483
2025-02-25	17.800	19.500	17.800	18.850	18.850	22,520,745
2025-02-24	17.750	17.980	17.610	17.980	17.980	6,717,501
2025-02-21	17.950	18.100	17.760	17.770	17.770	6,807,900
2025-02-20	17.610	18.100	17.460	17.890	17.890	7,691,815
2025-02-19	17.230	17.720	17.230	17.680	17.680	7,116,400
2025-02-18	17.350	17.650	17.140	17.400	17.400	5,882,267
2025-02-17	17.660	17.690	17.190	17.290	17.290	6,990,800
2025-02-14	17.730	17.880	17.570	17.760	17.760	5,366,706
2025-02-13	17.820	17.990	17.640	17.660	17.660	5,315,300
2025-02-12	17.690	17.840	17.570	17.770	17.770	5,334,687
2025-02-11	17.930	18.040	17.660	17.780	17.780	8,096,247
2025-02-10	18.080	18.470	17.870	17.980	17.980	8,718,747
2025-02-07	18.180	18.350	17.800	18.100	18.100	9,217,836
2025-02-06	17.750	18.330	17.700	18.250	18.250	8,400,210
2025-02-05	17.790	17.900	17.600	17.780	17.780	6,592,300
2025-01-27	17.740	17.950	17.580	17.620	17.620	6,348,500
2025-01-24	17.600	17.900	17.260	17.790	17.790	7,318,696
2025-01-23	17.750	18.150	17.570	17.570	17.570	7,709,282
2025-01-22	17.960	18.050	17.440	17.690	17.690	7,600,300
2025-01-21	17.380	18.430	17.240	18.180	18.180	11,041,115

← NewerPage 7 of 21 · 1,213 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.