Nanning Sugar Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.940	9.130	8.940	9.100	9.100	5,468,673
2023-10-31	8.780	9.160	8.740	9.020	9.020	9,291,804
2023-10-30	8.700	8.920	8.700	8.890	8.890	4,408,578
2023-10-27	8.650	8.790	8.590	8.780	8.780	3,286,400
2023-10-26	8.670	8.700	8.570	8.690	8.690	3,008,202
2023-10-25	8.450	8.700	8.450	8.650	8.650	4,713,202
2023-10-24	8.380	8.470	8.330	8.440	8.440	4,026,780
2023-10-23	8.600	8.690	8.300	8.340	8.340	6,918,736
2023-10-20	8.860	8.910	8.700	8.760	8.760	4,595,921
2023-10-19	9.060	9.110	8.940	8.940	8.940	6,504,900
2023-10-18	9.020	9.260	8.930	9.170	9.170	9,709,300
2023-10-17	8.950	9.030	8.910	8.970	8.970	4,689,300
2023-10-16	9.010	9.070	8.980	9.040	9.040	4,623,500
2023-10-13	9.110	9.110	8.930	9.000	9.000	5,378,100
2023-10-12	9.090	9.150	9.000	9.110	9.110	5,192,500
2023-10-11	9.090	9.100	8.990	9.060	9.060	4,579,141
2023-10-10	9.290	9.320	9.050	9.120	9.120	6,339,100
2023-10-09	9.320	9.450	9.230	9.290	9.290	8,454,730
2023-09-28	9.190	9.260	9.170	9.250	9.250	3,232,936
2023-09-27	9.200	9.230	9.150	9.150	9.150	3,148,936
2023-09-26	9.150	9.240	9.140	9.200	9.200	2,975,442
2023-09-25	9.270	9.320	9.200	9.230	9.230	3,207,400
2023-09-22	9.110	9.280	9.110	9.250	9.250	5,161,800
2023-09-21	9.260	9.340	9.130	9.150	9.150	6,229,602
2023-09-20	9.390	9.480	9.340	9.370	9.370	3,823,200
2023-09-19	9.380	9.510	9.330	9.420	9.420	4,626,501
2023-09-18	9.230	9.410	9.220	9.390	9.390	4,202,574
2023-09-15	9.390	9.550	9.330	9.420	9.420	7,180,022
2023-09-14	9.300	9.380	9.220	9.340	9.340	6,709,722
2023-09-13	9.420	9.530	9.300	9.400	9.400	6,824,101
2023-09-12	9.600	9.640	9.400	9.470	9.470	11,974,902
2023-09-11	10.000	10.020	9.700	9.740	9.740	15,551,043
2023-09-08	9.860	10.340	9.660	10.030	10.030	23,128,800
2023-09-07	10.090	10.100	9.630	9.680	9.680	17,442,000
2023-09-06	10.150	10.370	9.820	10.090	10.090	26,877,722
2023-09-05	9.900	9.900	9.670	9.740	9.740	7,097,600
2023-09-04	9.770	9.940	9.740	9.910	9.910	10,934,195
2023-09-01	9.430	9.780	9.410	9.680	9.680	8,267,401
2023-08-31	9.550	9.600	9.380	9.500	9.500	7,500,692
2023-08-30	9.600	9.760	9.530	9.700	9.700	8,243,386
2023-08-29	9.650	9.820	9.540	9.770	9.770	12,415,515
2023-08-28	9.610	9.850	9.490	9.500	9.500	17,723,176
2023-08-25	9.320	9.610	9.250	9.260	9.260	19,656,238
2023-08-24	9.390	9.750	9.380	9.500	9.500	29,320,565
2023-08-23	9.000	9.010	8.840	8.860	8.860	4,701,150
2023-08-22	9.280	9.300	8.890	9.060	9.060	7,466,008
2023-08-21	9.090	9.300	9.070	9.190	9.190	5,165,900
2023-08-18	9.450	9.480	9.110	9.110	9.110	8,194,999
2023-08-17	9.390	9.510	9.220	9.500	9.500	5,811,825
2023-08-16	9.290	9.430	9.240	9.360	9.360	4,479,301
2023-08-15	9.600	9.620	9.280	9.360	9.360	8,664,025
2023-08-14	9.650	9.800	9.520	9.590	9.590	9,676,900
2023-08-11	10.010	10.060	9.710	9.820	9.820	11,177,500
2023-08-10	9.780	10.100	9.730	10.010	10.010	18,459,431
2023-08-09	9.910	9.920	9.510	9.840	9.840	20,342,817
2023-08-08	9.640	10.160	9.610	10.040	10.040	23,172,727
2023-08-07	9.450	9.600	9.410	9.500	9.500	4,963,686
2023-08-04	9.550	9.710	9.490	9.530	9.530	6,145,786
2023-08-03	9.490	9.600	9.460	9.590	9.590	4,049,183
2023-08-02	9.670	9.750	9.490	9.510	9.510	4,771,701

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.