Nanfang Black Sesame Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.780 | 4.860 | 4.600 | 4.850 | 4.850 | 17,231,130 |
| 2026-10-22 | 4.890 | 4.900 | 4.760 | 4.770 | 4.770 | 11,371,088 |
| 2026-10-21 | 4.900 | 4.970 | 4.860 | 4.890 | 4.890 | 12,306,669 |
| 2026-10-20 | 4.780 | 4.900 | 4.770 | 4.860 | 4.860 | 12,862,254 |
| 2026-10-19 | 4.860 | 4.880 | 4.730 | 4.790 | 4.790 | 13,585,687 |
| 2026-10-16 | 4.970 | 5.000 | 4.820 | 4.870 | 4.870 | 16,183,400 |
| 2026-10-15 | 4.910 | 5.000 | 4.890 | 4.910 | 4.910 | 14,271,998 |
| 2026-10-14 | 5.100 | 5.140 | 4.980 | 4.990 | 4.990 | 13,781,824 |
| 2026-10-13 | 4.880 | 5.110 | 4.870 | 5.100 | 5.100 | 21,580,705 |
| 2026-10-12 | 5.120 | 5.150 | 4.950 | 4.970 | 4.970 | 22,618,400 |
| 2026-10-09 | 4.900 | 5.120 | 4.860 | 5.120 | 5.120 | 27,694,230 |
| 2026-10-08 | 4.970 | 5.010 | 4.890 | 4.920 | 4.920 | 15,181,063 |
| 2026-09-30 | 4.970 | 4.990 | 4.890 | 4.940 | 4.940 | 15,379,486 |
| 2026-09-29 | 4.910 | 4.980 | 4.890 | 4.940 | 4.940 | 12,950,600 |
| 2026-09-28 | 5.020 | 5.040 | 4.900 | 4.960 | 4.960 | 17,940,203 |
| 2026-09-24 | 5.020 | 5.050 | 4.960 | 4.970 | 4.970 | 15,877,241 |
| 2026-09-23 | 5.160 | 5.170 | 5.000 | 5.010 | 5.010 | 20,973,064 |
Page 1 of 1 · 17 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.