Nanning Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16.990 | 17.530 | 16.910 | 17.400 | 17.400 | 12,135,800 |
| 2024-10-24 | 16.690 | 17.260 | 16.550 | 17.000 | 17.000 | 10,786,400 |
| 2024-10-23 | 16.580 | 17.050 | 16.420 | 16.790 | 16.790 | 8,797,476 |
| 2024-10-22 | 16.560 | 16.740 | 16.260 | 16.560 | 16.560 | 6,563,406 |
| 2024-10-21 | 16.650 | 16.970 | 16.300 | 16.630 | 16.630 | 10,487,342 |
| 2024-10-18 | 16.230 | 16.920 | 16.170 | 16.590 | 16.590 | 10,308,501 |
| 2024-10-17 | 16.530 | 16.760 | 16.210 | 16.250 | 16.250 | 5,621,700 |
| 2024-10-16 | 16.330 | 16.750 | 16.180 | 16.530 | 16.530 | 5,675,681 |
| 2024-10-15 | 16.990 | 17.250 | 16.440 | 16.480 | 16.480 | 9,970,000 |
| 2024-10-14 | 16.500 | 17.450 | 16.270 | 17.210 | 17.210 | 15,026,400 |
| 2024-10-11 | 17.110 | 17.310 | 16.250 | 16.490 | 16.490 | 11,008,300 |
| 2024-10-10 | 16.950 | 17.770 | 16.560 | 17.030 | 17.030 | 12,377,900 |
| 2024-10-09 | 17.990 | 17.990 | 16.720 | 16.720 | 16.720 | 16,421,094 |
| 2024-10-08 | 19.380 | 19.380 | 17.200 | 18.580 | 18.580 | 27,061,501 |
| 2024-09-30 | 16.500 | 17.620 | 16.500 | 17.620 | 17.620 | 18,669,153 |
| 2024-09-27 | 15.680 | 16.160 | 15.670 | 16.020 | 16.020 | 8,006,400 |
| 2024-09-26 | 14.990 | 15.420 | 14.840 | 15.420 | 15.420 | 8,750,100 |
| 2024-09-25 | 15.370 | 15.750 | 15.020 | 15.050 | 15.050 | 11,627,100 |
| 2024-09-24 | 14.570 | 15.230 | 14.540 | 15.220 | 15.220 | 8,800,257 |
| 2024-09-23 | 14.700 | 14.800 | 14.380 | 14.480 | 14.480 | 6,045,200 |
| 2024-09-20 | 15.150 | 15.150 | 14.430 | 14.790 | 14.790 | 8,231,700 |
| 2024-09-19 | 14.100 | 14.760 | 14.050 | 14.730 | 14.730 | 6,939,700 |
| 2024-09-18 | 14.250 | 14.330 | 13.920 | 14.150 | 14.150 | 5,281,405 |
| 2024-09-13 | 14.540 | 14.620 | 14.200 | 14.200 | 14.200 | 4,104,900 |
| 2024-09-12 | 14.550 | 14.720 | 14.360 | 14.400 | 14.400 | 3,613,748 |
| 2024-09-11 | 14.880 | 14.880 | 14.280 | 14.520 | 14.520 | 4,190,699 |
| 2024-09-10 | 14.580 | 14.700 | 14.200 | 14.640 | 14.640 | 4,043,100 |
| 2024-09-09 | 14.450 | 14.700 | 14.400 | 14.590 | 14.590 | 4,593,900 |
| 2024-09-06 | 14.770 | 14.860 | 14.560 | 14.600 | 14.600 | 3,743,800 |
| 2024-09-05 | 14.800 | 14.970 | 14.610 | 14.790 | 14.790 | 5,006,100 |
| 2024-09-04 | 14.830 | 14.970 | 14.440 | 14.790 | 14.790 | 6,441,900 |
| 2024-09-03 | 15.030 | 15.150 | 14.740 | 14.950 | 14.950 | 7,851,357 |
| 2024-09-02 | 16.110 | 16.240 | 15.100 | 15.130 | 15.130 | 15,289,257 |
| 2024-08-30 | 16.080 | 16.550 | 15.840 | 16.320 | 16.320 | 8,473,100 |
| 2024-08-29 | 15.750 | 16.060 | 15.390 | 16.040 | 16.040 | 6,376,490 |
| 2024-08-28 | 15.750 | 16.380 | 15.710 | 15.850 | 15.850 | 7,246,400 |
| 2024-08-27 | 16.300 | 16.300 | 15.610 | 15.730 | 15.730 | 4,896,341 |
| 2024-08-26 | 16.020 | 16.260 | 15.930 | 16.120 | 16.120 | 4,539,801 |
| 2024-08-23 | 15.840 | 16.100 | 15.660 | 15.990 | 15.990 | 4,395,700 |
| 2024-08-22 | 16.040 | 16.350 | 15.810 | 15.880 | 15.880 | 5,808,738 |
| 2024-08-21 | 15.730 | 16.250 | 15.630 | 16.040 | 16.040 | 6,705,184 |
| 2024-08-20 | 16.090 | 16.110 | 15.640 | 15.820 | 15.820 | 9,097,397 |
| 2024-08-19 | 16.170 | 16.700 | 16.000 | 16.040 | 16.040 | 13,767,286 |
| 2024-08-16 | 17.000 | 17.150 | 16.300 | 16.400 | 16.400 | 19,956,940 |
| 2024-08-15 | 15.810 | 16.200 | 15.800 | 16.090 | 16.090 | 4,243,300 |
| 2024-08-14 | 16.160 | 16.250 | 15.950 | 15.960 | 15.960 | 4,159,200 |
| 2024-08-13 | 16.100 | 16.330 | 15.880 | 16.100 | 16.100 | 5,188,600 |
| 2024-08-12 | 16.100 | 16.430 | 15.900 | 16.130 | 16.130 | 5,582,100 |
| 2024-08-09 | 16.360 | 16.730 | 16.150 | 16.230 | 16.230 | 10,307,700 |
| 2024-08-08 | 15.890 | 16.090 | 15.440 | 15.870 | 15.870 | 7,413,700 |
| 2024-08-07 | 16.000 | 16.240 | 15.880 | 15.880 | 15.880 | 6,816,800 |
| 2024-08-06 | 16.340 | 16.800 | 15.810 | 16.110 | 16.110 | 8,748,700 |
| 2024-08-05 | 16.780 | 17.000 | 16.260 | 16.260 | 16.260 | 9,116,919 |
| 2024-08-02 | 16.900 | 17.300 | 16.810 | 17.000 | 17.000 | 6,714,839 |
| 2024-08-01 | 17.840 | 17.890 | 17.200 | 17.290 | 17.290 | 8,776,150 |
| 2024-07-31 | 17.500 | 17.760 | 16.950 | 17.620 | 17.620 | 12,518,901 |
| 2024-07-30 | 17.150 | 17.790 | 17.020 | 17.560 | 17.560 | 11,345,399 |
| 2024-07-29 | 17.030 | 17.400 | 16.750 | 17.190 | 17.190 | 6,786,220 |
| 2024-07-26 | 16.590 | 17.250 | 16.520 | 17.000 | 17.000 | 7,610,400 |
| 2024-07-25 | 17.000 | 17.140 | 16.410 | 16.510 | 16.510 | 10,664,880 |
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.