Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.150 | 6.170 | 6.090 | 6.140 | 6.140 | 1,049,602 |
| 2024-07-26 | 6.130 | 6.150 | 6.070 | 6.140 | 6.140 | 1,553,702 |
| 2024-07-25 | 6.020 | 6.110 | 5.970 | 6.050 | 6.050 | 1,429,904 |
| 2024-07-24 | 6.130 | 6.160 | 6.030 | 6.040 | 6.040 | 1,513,600 |
| 2024-07-23 | 6.270 | 6.290 | 6.110 | 6.120 | 6.120 | 1,434,700 |
| 2024-07-22 | 6.180 | 6.300 | 6.140 | 6.240 | 6.240 | 1,743,100 |
| 2024-07-19 | 6.180 | 6.220 | 6.150 | 6.190 | 6.190 | 1,232,700 |
| 2024-07-18 | 6.160 | 6.240 | 6.080 | 6.240 | 6.240 | 2,165,200 |
| 2024-07-17 | 6.230 | 6.260 | 6.180 | 6.200 | 6.200 | 1,329,927 |
| 2024-07-16 | 6.250 | 6.270 | 6.210 | 6.230 | 6.230 | 1,146,600 |
| 2024-07-15 | 6.300 | 6.340 | 6.250 | 6.270 | 6.270 | 1,232,400 |
| 2024-07-12 | 6.380 | 6.440 | 6.310 | 6.330 | 6.330 | 1,665,200 |
| 2024-07-11 | 6.270 | 6.400 | 6.270 | 6.380 | 6.380 | 2,243,400 |
| 2024-07-10 | 6.270 | 6.330 | 6.220 | 6.230 | 6.230 | 1,367,400 |
| 2024-07-09 | 6.240 | 6.330 | 6.110 | 6.330 | 6.330 | 2,283,100 |
| 2024-07-08 | 6.400 | 6.430 | 6.260 | 6.280 | 6.280 | 1,715,400 |
| 2024-07-05 | 6.440 | 6.470 | 6.300 | 6.450 | 6.450 | 1,746,000 |
| 2024-07-04 | 6.550 | 6.560 | 6.370 | 6.380 | 6.380 | 2,607,100 |
| 2024-07-03 | 6.550 | 6.620 | 6.520 | 6.540 | 6.540 | 1,789,740 |
| 2024-07-02 | 6.560 | 6.620 | 6.490 | 6.580 | 6.580 | 2,170,040 |
| 2024-07-01 | 6.420 | 6.580 | 6.360 | 6.550 | 6.550 | 2,463,331 |
| 2024-06-28 | 6.370 | 6.580 | 6.370 | 6.460 | 6.460 | 3,570,877 |
| 2024-06-27 | 6.470 | 6.470 | 6.280 | 6.330 | 6.330 | 1,633,310 |
| 2024-06-26 | 6.310 | 6.420 | 6.220 | 6.420 | 6.420 | 1,933,701 |
| 2024-06-25 | 6.290 | 6.370 | 6.250 | 6.310 | 6.310 | 1,840,700 |
| 2024-06-24 | 6.450 | 6.490 | 6.260 | 6.290 | 6.290 | 2,587,700 |
| 2024-06-21 | 6.480 | 6.570 | 6.350 | 6.530 | 6.530 | 1,994,800 |
| 2024-06-20 | 6.700 | 6.740 | 6.490 | 6.490 | 6.490 | 3,318,900 |
| 2024-06-19 | 6.770 | 6.770 | 6.700 | 6.700 | 6.700 | 1,672,900 |
| 2024-06-18 | 6.830 | 6.850 | 6.750 | 6.770 | 6.770 | 2,839,100 |
| 2024-06-17 | 6.850 | 6.880 | 6.800 | 6.820 | 6.820 | 1,468,000 |
| 2024-06-14 | 6.810 | 6.890 | 6.790 | 6.880 | 6.880 | 1,921,300 |
| 2024-06-13 | 6.910 | 6.960 | 6.810 | 6.860 | 6.860 | 1,803,177 |
| 2024-06-12 | 6.800 | 6.920 | 6.770 | 6.910 | 6.910 | 2,836,245 |
| 2024-06-11 | 6.770 | 7.100 | 6.610 | 6.910 | 6.910 | 5,222,340 |
| 2024-06-07 | 6.770 | 6.900 | 6.760 | 6.840 | 6.840 | 2,591,812 |
| 2024-06-06 | 6.900 | 6.990 | 6.790 | 6.790 | 6.790 | 4,682,201 |
| 2024-06-05 | 7.080 | 7.130 | 6.900 | 6.920 | 6.920 | 6,830,445 |
| 2024-06-04 | 6.880 | 7.500 | 6.750 | 7.220 | 7.220 | 10,459,442 |
| 2024-06-03 | 6.960 | 7.000 | 6.820 | 6.880 | 6.880 | 4,110,206 |
| 2024-05-31 | 7.140 | 7.140 | 6.970 | 7.000 | 7.000 | 4,328,188 |
| 2024-05-30 | 6.980 | 7.250 | 6.940 | 7.080 | 7.080 | 6,876,806 |
| 2024-05-29 | 6.970 | 7.080 | 6.930 | 7.020 | 7.020 | 3,311,200 |
| 2024-05-28 | 7.080 | 7.080 | 6.980 | 7.010 | 7.010 | 2,603,700 |
| 2024-05-27 | 7.210 | 7.210 | 6.960 | 7.080 | 7.080 | 6,298,301 |
| 2024-05-24 | 7.080 | 7.230 | 7.060 | 7.130 | 7.130 | 3,967,700 |
| 2024-05-23 | 7.290 | 7.290 | 7.070 | 7.080 | 7.080 | 6,129,105 |
| 2024-05-22 | 7.320 | 7.360 | 7.240 | 7.300 | 7.300 | 4,024,200 |
| 2024-05-21 | 7.500 | 7.500 | 7.260 | 7.320 | 7.320 | 6,509,866 |
| 2024-05-20 | 7.360 | 7.530 | 7.360 | 7.500 | 7.500 | 8,282,400 |
| 2024-05-17 | 7.360 | 7.400 | 7.170 | 7.320 | 7.320 | 4,790,700 |
| 2024-05-16 | 7.310 | 7.390 | 7.300 | 7.330 | 7.330 | 4,459,300 |
| 2024-05-15 | 7.320 | 7.360 | 7.220 | 7.260 | 7.260 | 5,617,170 |
| 2024-05-14 | 7.310 | 7.440 | 7.310 | 7.370 | 7.370 | 5,843,103 |
| 2024-05-13 | 7.570 | 7.610 | 7.370 | 7.390 | 7.390 | 9,720,100 |
| 2024-05-10 | 7.730 | 7.850 | 7.680 | 7.750 | 7.750 | 9,994,817 |
| 2024-05-09 | 7.640 | 7.780 | 7.600 | 7.730 | 7.730 | 9,881,303 |
| 2024-05-08 | 7.700 | 7.980 | 7.630 | 7.690 | 7.690 | 13,168,501 |
| 2024-05-07 | 7.670 | 7.770 | 7.580 | 7.730 | 7.730 | 13,348,088 |
| 2024-05-06 | 7.400 | 7.880 | 7.390 | 7.610 | 7.610 | 20,769,967 |
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.