Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.440 | 3.450 | 3.390 | 3.430 | 3.357 | 14,616,516 |
| 2021-11-08 | 3.420 | 3.470 | 3.390 | 3.410 | 3.337 | 16,483,847 |
| 2021-11-05 | 3.370 | 3.450 | 3.350 | 3.430 | 3.357 | 29,106,822 |
| 2021-11-04 | 3.290 | 3.390 | 3.280 | 3.390 | 3.317 | 26,791,798 |
| 2021-11-03 | 3.220 | 3.310 | 3.220 | 3.300 | 3.229 | 15,072,554 |
| 2021-11-02 | 3.220 | 3.300 | 3.180 | 3.270 | 3.200 | 16,550,308 |
| 2021-11-01 | 3.210 | 3.260 | 3.180 | 3.220 | 3.151 | 8,754,430 |
| 2021-10-29 | 3.110 | 3.250 | 3.100 | 3.230 | 3.161 | 12,804,300 |
| 2021-10-28 | 3.120 | 3.170 | 3.080 | 3.110 | 3.043 | 8,902,300 |
| 2021-10-27 | 3.170 | 3.170 | 3.100 | 3.110 | 3.043 | 12,869,900 |
| 2021-10-26 | 3.230 | 3.230 | 3.170 | 3.200 | 3.131 | 6,659,400 |
| 2021-10-25 | 3.290 | 3.290 | 3.200 | 3.230 | 3.161 | 9,655,300 |
| 2021-10-22 | 3.280 | 3.320 | 3.260 | 3.280 | 3.210 | 9,754,480 |
| 2021-10-21 | 3.330 | 3.330 | 3.280 | 3.280 | 3.210 | 8,681,600 |
| 2021-10-20 | 3.310 | 3.350 | 3.300 | 3.330 | 3.259 | 8,950,800 |
| 2021-10-19 | 3.370 | 3.440 | 3.320 | 3.340 | 3.268 | 21,020,996 |
| 2021-10-18 | 3.330 | 3.400 | 3.260 | 3.400 | 3.327 | 16,543,793 |
| 2021-10-15 | 3.400 | 3.430 | 3.300 | 3.330 | 3.259 | 12,217,400 |
| 2021-10-14 | 3.380 | 3.450 | 3.330 | 3.410 | 3.337 | 13,547,272 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-15 | 0.0500 CNY |
| 2024-08-22 | 0.0500 CNY |
| 2020-08-24 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.