Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.240 | 7.580 | 7.210 | 7.580 | 7.580 | 4,886,899 |
| 2024-01-24 | 7.110 | 7.260 | 6.980 | 7.250 | 7.250 | 4,019,300 |
| 2024-01-23 | 7.010 | 7.090 | 6.920 | 7.070 | 7.070 | 4,064,100 |
| 2024-01-22 | 7.560 | 7.590 | 7.020 | 7.100 | 7.100 | 5,120,800 |
| 2024-01-19 | 7.580 | 7.680 | 7.510 | 7.510 | 7.510 | 2,269,700 |
| 2024-01-18 | 7.720 | 7.720 | 7.360 | 7.600 | 7.600 | 5,176,800 |
| 2024-01-17 | 7.900 | 7.960 | 7.710 | 7.730 | 7.730 | 4,182,801 |
| 2024-01-16 | 8.010 | 8.190 | 7.850 | 7.950 | 7.950 | 6,953,200 |
| 2024-01-15 | 8.000 | 8.060 | 7.930 | 8.020 | 8.020 | 2,410,000 |
| 2024-01-12 | 7.990 | 8.130 | 7.980 | 8.000 | 8.000 | 2,658,900 |
| 2024-01-11 | 7.910 | 8.010 | 7.850 | 7.990 | 7.990 | 2,482,900 |
| 2024-01-10 | 7.970 | 8.030 | 7.850 | 7.900 | 7.900 | 2,647,100 |
| 2024-01-09 | 7.940 | 8.000 | 7.880 | 7.970 | 7.970 | 1,858,500 |
| 2024-01-08 | 8.000 | 8.060 | 7.900 | 7.920 | 7.920 | 2,500,921 |
| 2024-01-05 | 8.150 | 8.180 | 7.980 | 8.030 | 8.030 | 3,180,401 |
| 2024-01-04 | 8.260 | 8.260 | 8.100 | 8.150 | 8.150 | 3,443,736 |
| 2024-01-03 | 8.200 | 8.290 | 8.170 | 8.250 | 8.250 | 3,860,000 |
| 2024-01-02 | 8.130 | 8.290 | 8.090 | 8.230 | 8.230 | 4,913,341 |
| 2023-12-29 | 8.080 | 8.190 | 8.060 | 8.150 | 8.150 | 4,256,327 |
| 2023-12-28 | 7.980 | 8.110 | 7.910 | 8.040 | 8.040 | 5,845,700 |
| 2023-12-27 | 7.800 | 8.030 | 7.790 | 8.020 | 8.020 | 6,325,504 |
| 2023-12-26 | 7.610 | 7.880 | 7.610 | 7.790 | 7.790 | 7,693,316 |
| 2023-12-25 | 7.960 | 7.980 | 7.510 | 7.610 | 7.610 | 10,761,004 |
| 2023-12-22 | 8.160 | 8.230 | 7.990 | 7.990 | 7.990 | 5,870,300 |
| 2023-12-21 | 8.060 | 8.250 | 7.990 | 8.220 | 8.220 | 6,089,800 |
| 2023-12-20 | 8.380 | 8.380 | 8.130 | 8.130 | 8.130 | 7,002,301 |
| 2023-12-19 | 8.490 | 8.550 | 8.260 | 8.320 | 8.320 | 11,141,630 |
| 2023-12-18 | 8.940 | 8.970 | 8.530 | 8.600 | 8.600 | 21,341,981 |
| 2023-12-15 | 9.200 | 9.540 | 8.930 | 9.130 | 9.130 | 35,424,812 |
| 2023-12-14 | 8.870 | 9.150 | 8.730 | 9.010 | 9.010 | 13,423,200 |
| 2023-12-13 | 8.850 | 8.980 | 8.540 | 8.860 | 8.860 | 11,614,100 |
| 2023-12-12 | 8.480 | 8.630 | 8.420 | 8.620 | 8.620 | 4,047,930 |
| 2023-12-11 | 8.420 | 8.500 | 8.310 | 8.460 | 8.460 | 4,210,960 |
| 2023-12-08 | 8.720 | 8.720 | 8.470 | 8.470 | 8.470 | 4,000,900 |
| 2023-12-07 | 8.800 | 8.820 | 8.580 | 8.670 | 8.670 | 3,613,801 |
| 2023-12-06 | 8.600 | 8.840 | 8.550 | 8.790 | 8.790 | 4,294,400 |
| 2023-12-05 | 8.730 | 8.800 | 8.650 | 8.650 | 8.650 | 3,884,773 |
| 2023-12-04 | 8.790 | 8.800 | 8.690 | 8.770 | 8.770 | 3,244,501 |
| 2023-12-01 | 8.910 | 8.990 | 8.760 | 8.800 | 8.800 | 4,345,001 |
| 2023-11-30 | 8.950 | 8.980 | 8.800 | 8.880 | 8.880 | 3,793,400 |
| 2023-11-29 | 9.080 | 9.100 | 8.960 | 8.960 | 8.960 | 2,747,107 |
| 2023-11-28 | 9.070 | 9.130 | 8.930 | 9.090 | 9.090 | 4,218,739 |
| 2023-11-27 | 9.090 | 9.180 | 9.050 | 9.070 | 9.070 | 3,124,100 |
| 2023-11-24 | 9.130 | 9.180 | 9.090 | 9.150 | 9.150 | 3,214,600 |
| 2023-11-23 | 9.040 | 9.110 | 9.020 | 9.110 | 9.110 | 2,048,590 |
| 2023-11-22 | 9.100 | 9.120 | 9.040 | 9.050 | 9.050 | 2,294,400 |
| 2023-11-21 | 9.140 | 9.140 | 9.060 | 9.090 | 9.090 | 2,603,300 |
| 2023-11-20 | 9.080 | 9.110 | 9.030 | 9.100 | 9.100 | 2,350,610 |
| 2023-11-17 | 9.080 | 9.090 | 8.970 | 9.060 | 9.060 | 3,325,701 |
| 2023-11-16 | 9.140 | 9.160 | 9.050 | 9.060 | 9.060 | 2,029,500 |
| 2023-11-15 | 9.180 | 9.210 | 9.110 | 9.140 | 9.140 | 2,368,510 |
| 2023-11-14 | 9.160 | 9.210 | 9.100 | 9.180 | 9.180 | 2,564,700 |
| 2023-11-13 | 9.010 | 9.190 | 9.010 | 9.180 | 9.180 | 3,298,800 |
| 2023-11-10 | 9.130 | 9.160 | 9.040 | 9.140 | 9.140 | 2,742,100 |
| 2023-11-09 | 9.150 | 9.180 | 9.040 | 9.080 | 9.080 | 3,132,901 |
| 2023-11-08 | 9.150 | 9.200 | 9.080 | 9.150 | 9.150 | 3,194,200 |
| 2023-11-07 | 9.180 | 9.260 | 9.080 | 9.210 | 9.210 | 5,418,570 |
| 2023-11-06 | 9.000 | 9.120 | 9.000 | 9.110 | 9.110 | 4,291,470 |
| 2023-11-03 | 8.990 | 9.090 | 8.980 | 9.010 | 9.010 | 3,321,400 |
| 2023-11-02 | 9.100 | 9.180 | 9.010 | 9.010 | 9.010 | 3,655,402 |
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.