Nanning Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.100	47.360	46.430	46.880	46.880	8,103,860
2026-10-16	47.490	47.580	47.190	47.300	47.300	6,750,798
2026-10-15	47.410	47.640	47.280	47.370	47.370	11,983,165
2026-10-14	47.710	48.200	47.510	47.560	47.560	8,219,542
2026-10-13	47.660	48.380	47.580	47.710	47.710	8,726,522
2026-10-12	48.900	48.950	47.640	48.000	48.000	9,950,243
2026-10-09	48.600	49.550	48.160	48.990	48.990	10,757,579
2026-10-08	49.350	49.450	48.340	48.710	48.710	8,819,722
2026-09-30	48.980	50.250	48.760	49.830	49.830	11,431,526
2026-09-29	48.000	49.680	48.000	48.640	48.640	13,460,826
2026-09-28	47.560	48.340	47.280	48.190	48.190	13,868,661
2026-09-24	47.800	48.450	47.510	47.650	47.650	11,792,586
2026-09-23	48.520	48.890	47.800	47.940	47.940	17,372,558
2026-09-22	54.950	54.950	48.100	48.870	48.870	33,621,639
2026-09-21	49.970	49.970	49.870	49.970	49.970	5,725,687
2026-09-18	45.430	45.430	45.430	45.430	45.430	0
2026-09-17	45.430	45.430	45.430	45.430	45.430	0
2026-09-16	45.430	45.430	45.430	45.430	45.430	0
2026-09-15	45.430	45.430	45.430	45.430	45.430	0
2026-09-14	45.430	45.430	45.430	45.430	45.430	0
2026-09-11	45.920	46.180	42.950	45.430	45.430	12,288,969
2026-09-10	47.550	48.880	46.940	47.130	47.130	9,552,595
2026-09-09	46.150	48.110	46.150	47.450	47.450	10,320,586
2026-09-08	45.110	47.500	44.730	46.110	46.110	10,577,182
2026-09-07	44.950	45.310	44.200	44.730	44.730	5,899,403
2026-09-04	45.880	46.650	44.660	44.970	44.970	8,127,601
2026-09-03	45.430	45.770	44.610	45.270	45.270	6,584,201
2026-09-02	46.350	46.360	44.010	45.000	45.000	9,694,377
2026-09-01	48.530	48.850	46.800	47.000	47.000	6,565,300
2026-08-31	47.740	47.970	45.800	47.820	47.820	10,014,716
2026-08-28	47.800	49.690	47.200	48.780	48.780	10,640,100
2026-08-27	46.500	48.330	46.300	47.690	47.690	7,425,893
2026-08-26	46.110	47.930	46.040	46.770	46.770	7,618,927
2026-08-25	46.790	46.880	44.760	45.960	45.960	8,210,901
2026-08-24	47.850	48.600	46.250	47.330	47.330	11,595,204
2026-08-21	47.790	47.890	46.520	47.710	47.710	9,002,204
2026-08-20	48.070	49.000	46.940	47.340	47.340	10,797,200
2026-08-19	48.220	49.180	46.780	47.100	47.100	11,575,408
2026-08-18	51.400	52.100	49.050	49.820	49.820	13,907,010
2026-08-17	51.400	51.500	50.240	50.990	50.990	8,969,401
2026-08-14	48.470	50.990	48.300	50.450	50.450	12,837,920
2026-08-13	48.930	51.680	48.620	48.770	48.770	12,656,500
2026-08-12	48.740	50.780	48.440	49.500	49.500	11,000,685
2026-08-11	50.940	51.380	48.200	48.420	48.420	14,352,133
2026-08-10	51.060	51.580	49.710	50.930	50.930	13,011,435
2026-08-07	48.920	50.670	48.010	50.440	50.440	13,993,976
2026-08-06	48.600	49.670	47.800	48.920	48.920	17,792,686
2026-08-05	46.300	47.830	44.680	47.460	47.460	16,563,778
2026-08-04	42.000	45.160	42.000	45.000	45.000	15,700,952
2026-08-03	41.400	42.400	40.580	41.630	41.630	10,267,249
2026-07-31	41.500	42.460	40.280	41.140	41.140	14,363,683
2026-07-30	41.500	41.910	38.750	39.760	39.760	9,806,193
2026-07-29	39.320	41.670	38.260	41.060	41.060	11,707,800
2026-07-28	40.430	41.090	38.900	39.320	39.320	9,710,879
2026-07-27	40.230	41.620	39.650	41.580	41.580	8,195,732
2026-07-24	40.060	41.000	38.890	39.600	39.600	8,694,476
2026-07-23	40.700	42.590	39.800	41.830	41.830	14,953,774
2026-07-22	39.960	42.300	39.900	40.400	40.400	17,836,562
2026-07-21	37.090	39.880	35.400	39.720	39.720	17,194,974
2026-07-20	39.770	40.070	35.500	36.790	36.790	13,361,697

Page 1 of 5 · 242 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.