Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.100 | 7.240 | 7.050 | 7.170 | 7.170 | 9,430,121 |
| 2024-04-29 | 6.930 | 7.140 | 6.910 | 7.080 | 7.080 | 9,636,900 |
| 2024-04-26 | 7.180 | 7.240 | 6.860 | 7.010 | 7.010 | 13,780,502 |
| 2024-04-25 | 7.210 | 7.320 | 7.120 | 7.240 | 7.240 | 5,497,201 |
| 2024-04-24 | 7.310 | 7.350 | 7.190 | 7.320 | 7.320 | 6,012,188 |
| 2024-04-23 | 7.400 | 7.460 | 7.210 | 7.270 | 7.270 | 8,394,102 |
| 2024-04-22 | 7.490 | 7.700 | 7.400 | 7.450 | 7.450 | 10,257,701 |
| 2024-04-19 | 7.180 | 7.760 | 7.170 | 7.590 | 7.590 | 17,965,876 |
| 2024-04-18 | 7.200 | 7.320 | 7.000 | 7.170 | 7.170 | 10,584,800 |
| 2024-04-17 | 6.900 | 7.390 | 6.880 | 7.280 | 7.280 | 13,122,134 |
| 2024-04-16 | 7.870 | 7.960 | 7.200 | 7.200 | 7.200 | 19,312,113 |
| 2024-04-15 | 8.490 | 8.600 | 7.840 | 8.000 | 8.000 | 26,781,621 |
| 2024-04-12 | 8.010 | 8.980 | 7.920 | 8.450 | 8.450 | 36,159,993 |
| 2024-04-11 | 7.830 | 8.380 | 7.700 | 8.160 | 8.160 | 19,885,402 |
| 2024-04-10 | 8.020 | 8.340 | 7.920 | 8.090 | 8.090 | 21,266,351 |
| 2024-04-09 | 8.330 | 8.470 | 8.050 | 8.060 | 8.060 | 28,690,102 |
| 2024-04-08 | 8.370 | 8.670 | 8.370 | 8.670 | 8.670 | 25,457,476 |
| 2024-04-03 | 7.560 | 7.920 | 7.560 | 7.880 | 7.880 | 12,911,702 |
| 2024-04-02 | 7.660 | 7.790 | 7.530 | 7.620 | 7.620 | 9,539,761 |
| 2024-04-01 | 7.430 | 7.870 | 7.430 | 7.680 | 7.680 | 13,140,500 |
| 2024-03-29 | 7.070 | 7.310 | 7.050 | 7.310 | 7.310 | 1,955,400 |
| 2024-03-28 | 6.990 | 7.140 | 6.920 | 7.080 | 7.080 | 4,012,800 |
| 2024-03-27 | 7.210 | 7.260 | 7.010 | 7.020 | 7.020 | 4,053,400 |
| 2024-03-26 | 7.110 | 7.230 | 7.040 | 7.140 | 7.140 | 4,076,901 |
| 2024-03-25 | 7.280 | 7.360 | 7.110 | 7.130 | 7.130 | 4,706,602 |
| 2024-03-22 | 7.460 | 7.480 | 7.280 | 7.320 | 7.320 | 5,024,493 |
| 2024-03-21 | 7.410 | 7.480 | 7.320 | 7.460 | 7.460 | 5,510,475 |
| 2024-03-20 | 7.400 | 7.430 | 7.300 | 7.370 | 7.370 | 6,277,401 |
| 2024-03-19 | 7.340 | 7.540 | 7.320 | 7.460 | 7.460 | 8,534,501 |
| 2024-03-18 | 7.140 | 7.370 | 7.140 | 7.330 | 7.330 | 8,939,253 |
| 2024-03-15 | 6.970 | 7.130 | 6.940 | 7.110 | 7.110 | 6,338,403 |
| 2024-03-14 | 7.000 | 7.060 | 6.910 | 6.990 | 6.990 | 4,095,375 |
| 2024-03-13 | 7.010 | 7.090 | 6.930 | 7.050 | 7.050 | 5,180,700 |
| 2024-03-12 | 6.950 | 7.110 | 6.880 | 7.030 | 7.030 | 7,305,102 |
| 2024-03-11 | 6.820 | 6.840 | 6.750 | 6.830 | 6.830 | 3,722,100 |
| 2024-03-08 | 6.850 | 6.870 | 6.660 | 6.770 | 6.770 | 3,997,600 |
| 2024-03-07 | 6.730 | 6.970 | 6.700 | 6.850 | 6.850 | 6,176,700 |
| 2024-03-06 | 6.660 | 6.720 | 6.590 | 6.690 | 6.690 | 3,147,002 |
| 2024-03-05 | 6.790 | 6.790 | 6.660 | 6.670 | 6.670 | 3,336,600 |
| 2024-03-04 | 6.810 | 6.880 | 6.670 | 6.780 | 6.780 | 3,955,085 |
| 2024-03-01 | 6.820 | 6.870 | 6.700 | 6.840 | 6.840 | 4,200,630 |
| 2024-02-29 | 6.570 | 6.820 | 6.440 | 6.820 | 6.820 | 5,963,700 |
| 2024-02-28 | 7.030 | 7.180 | 6.550 | 6.600 | 6.600 | 9,003,100 |
| 2024-02-27 | 6.900 | 7.020 | 6.850 | 7.020 | 7.020 | 4,761,600 |
| 2024-02-26 | 6.660 | 7.110 | 6.660 | 6.930 | 6.930 | 7,263,900 |
| 2024-02-23 | 6.550 | 6.700 | 6.500 | 6.690 | 6.690 | 4,778,200 |
| 2024-02-22 | 6.440 | 6.590 | 6.410 | 6.570 | 6.570 | 5,568,800 |
| 2024-02-21 | 6.250 | 6.590 | 6.250 | 6.440 | 6.440 | 6,245,881 |
| 2024-02-20 | 6.360 | 6.430 | 6.250 | 6.330 | 6.330 | 4,257,200 |
| 2024-02-19 | 6.090 | 6.470 | 6.090 | 6.390 | 6.390 | 8,258,130 |
| 2024-02-08 | 5.660 | 6.080 | 5.530 | 6.080 | 6.080 | 9,082,474 |
| 2024-02-07 | 6.000 | 6.020 | 5.560 | 5.660 | 5.660 | 10,723,618 |
| 2024-02-06 | 5.800 | 6.260 | 5.470 | 6.000 | 6.000 | 9,185,863 |
| 2024-02-05 | 6.660 | 6.660 | 5.980 | 5.980 | 5.980 | 8,702,476 |
| 2024-02-02 | 6.860 | 7.030 | 6.400 | 6.640 | 6.640 | 5,281,175 |
| 2024-02-01 | 6.970 | 7.060 | 6.740 | 6.890 | 6.890 | 5,061,104 |
| 2024-01-31 | 7.340 | 7.470 | 6.990 | 7.010 | 7.010 | 5,132,500 |
| 2024-01-30 | 7.410 | 7.610 | 7.310 | 7.320 | 7.320 | 3,592,300 |
| 2024-01-29 | 7.770 | 7.810 | 7.450 | 7.450 | 7.450 | 3,811,800 |
| 2024-01-26 | 7.590 | 7.860 | 7.580 | 7.760 | 7.760 | 5,655,500 |
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.