Nanning Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.310 | 17.410 | 16.980 | 17.310 | 17.310 | 5,292,600 |
| 2025-01-17 | 17.220 | 17.290 | 16.940 | 17.200 | 17.200 | 5,961,275 |
| 2025-01-16 | 17.300 | 17.730 | 17.160 | 17.260 | 17.260 | 6,423,691 |
| 2025-01-15 | 17.460 | 17.630 | 17.010 | 17.190 | 17.190 | 5,359,870 |
| 2025-01-14 | 16.970 | 17.520 | 16.770 | 17.420 | 17.420 | 7,099,200 |
| 2025-01-13 | 16.670 | 17.320 | 16.600 | 17.030 | 17.030 | 6,035,660 |
| 2025-01-10 | 17.200 | 17.280 | 16.780 | 16.780 | 16.780 | 4,415,201 |
| 2025-01-09 | 17.220 | 17.430 | 17.100 | 17.160 | 17.160 | 3,437,300 |
| 2025-01-08 | 17.450 | 17.500 | 16.900 | 17.280 | 17.280 | 4,224,600 |
| 2025-01-07 | 16.880 | 17.470 | 16.750 | 17.450 | 17.450 | 5,914,986 |
| 2025-01-06 | 16.780 | 17.320 | 16.570 | 16.900 | 16.900 | 4,675,200 |
| 2025-01-03 | 16.890 | 17.390 | 16.720 | 16.780 | 16.780 | 4,967,060 |
| 2025-01-02 | 17.050 | 17.420 | 16.880 | 17.000 | 17.000 | 6,010,169 |
| 2024-12-31 | 17.740 | 17.740 | 16.920 | 17.010 | 17.010 | 6,276,118 |
| 2024-12-30 | 17.680 | 17.960 | 17.610 | 17.680 | 17.680 | 3,624,111 |
| 2024-12-27 | 17.640 | 18.120 | 17.480 | 17.860 | 17.860 | 4,106,500 |
| 2024-12-26 | 17.520 | 17.780 | 17.510 | 17.650 | 17.650 | 2,832,900 |
| 2024-12-25 | 17.850 | 17.850 | 17.170 | 17.510 | 17.510 | 4,399,440 |
| 2024-12-24 | 17.800 | 18.040 | 17.530 | 17.840 | 17.840 | 4,088,599 |
| 2024-12-23 | 17.740 | 18.190 | 17.530 | 17.860 | 17.860 | 6,553,801 |
| 2024-12-20 | 17.540 | 17.900 | 17.430 | 17.700 | 17.700 | 5,518,317 |
| 2024-12-19 | 18.040 | 18.140 | 17.510 | 17.580 | 17.580 | 9,185,315 |
| 2024-12-18 | 18.680 | 18.870 | 18.220 | 18.240 | 18.240 | 5,310,755 |
| 2024-12-17 | 18.560 | 18.930 | 18.550 | 18.680 | 18.680 | 4,039,044 |
| 2024-12-16 | 18.730 | 18.870 | 18.450 | 18.640 | 18.640 | 3,867,300 |
| 2024-12-13 | 19.200 | 19.220 | 18.740 | 18.810 | 18.810 | 6,397,399 |
| 2024-12-12 | 19.240 | 19.470 | 19.180 | 19.390 | 19.390 | 7,233,430 |
| 2024-12-11 | 19.020 | 19.500 | 18.940 | 19.250 | 19.250 | 7,334,962 |
| 2024-12-10 | 19.760 | 19.850 | 19.000 | 19.070 | 19.070 | 10,726,200 |
| 2024-12-09 | 18.560 | 19.520 | 18.520 | 19.140 | 19.140 | 11,765,500 |
| 2024-12-06 | 18.400 | 18.740 | 18.300 | 18.560 | 18.560 | 7,041,100 |
| 2024-12-05 | 18.610 | 18.610 | 18.170 | 18.400 | 18.400 | 8,861,945 |
| 2024-12-04 | 19.470 | 19.500 | 18.720 | 18.800 | 18.800 | 14,108,011 |
| 2024-12-03 | 19.340 | 19.340 | 18.800 | 18.930 | 18.930 | 8,050,962 |
| 2024-12-02 | 19.030 | 19.310 | 18.850 | 19.240 | 19.240 | 8,769,435 |
| 2024-11-29 | 18.680 | 19.280 | 18.600 | 18.970 | 18.970 | 8,690,567 |
| 2024-11-28 | 18.550 | 19.620 | 18.450 | 18.800 | 18.800 | 12,990,530 |
| 2024-11-27 | 19.060 | 19.130 | 17.860 | 18.760 | 18.760 | 11,599,910 |
| 2024-11-26 | 18.800 | 19.530 | 18.460 | 18.910 | 18.910 | 16,444,258 |
| 2024-11-25 | 18.100 | 18.940 | 18.100 | 18.850 | 18.850 | 16,829,410 |
| 2024-11-22 | 18.280 | 18.400 | 17.800 | 17.860 | 17.860 | 9,666,354 |
| 2024-11-21 | 18.170 | 18.450 | 17.920 | 18.300 | 18.300 | 9,977,855 |
| 2024-11-20 | 18.100 | 18.490 | 17.930 | 18.300 | 18.300 | 9,098,601 |
| 2024-11-19 | 18.000 | 18.300 | 17.680 | 18.080 | 18.080 | 9,095,204 |
| 2024-11-18 | 18.550 | 18.730 | 17.890 | 18.020 | 18.020 | 8,901,607 |
| 2024-11-15 | 18.700 | 19.050 | 18.400 | 18.440 | 18.440 | 9,258,781 |
| 2024-11-14 | 19.070 | 19.930 | 18.680 | 18.760 | 18.760 | 11,925,900 |
| 2024-11-13 | 18.960 | 19.320 | 18.710 | 19.190 | 19.190 | 10,399,101 |
| 2024-11-12 | 20.340 | 20.600 | 19.040 | 19.230 | 19.230 | 16,674,742 |
| 2024-11-11 | 20.010 | 20.570 | 19.850 | 20.470 | 20.470 | 13,056,600 |
| 2024-11-08 | 21.500 | 21.850 | 20.400 | 20.490 | 20.490 | 17,024,600 |
| 2024-11-07 | 21.000 | 21.580 | 20.620 | 21.130 | 21.130 | 14,439,587 |
| 2024-11-06 | 19.990 | 22.130 | 19.990 | 21.560 | 21.560 | 24,215,810 |
| 2024-11-05 | 18.900 | 20.500 | 18.830 | 20.160 | 20.160 | 22,959,844 |
| 2024-11-04 | 19.410 | 19.590 | 18.480 | 19.030 | 19.030 | 26,219,216 |
| 2024-11-01 | 17.870 | 19.750 | 17.790 | 19.360 | 19.360 | 39,856,308 |
| 2024-10-31 | 17.720 | 18.200 | 17.450 | 17.950 | 17.950 | 12,007,740 |
| 2024-10-30 | 17.600 | 17.910 | 17.350 | 17.680 | 17.680 | 8,167,301 |
| 2024-10-29 | 17.800 | 18.190 | 17.530 | 17.640 | 17.640 | 11,442,681 |
| 2024-10-28 | 17.400 | 17.880 | 17.300 | 17.870 | 17.870 | 9,481,828 |
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.