Nanning Sugar Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.840	9.840	9.650	9.660	9.660	4,963,000
2023-07-31	9.480	9.870	9.440	9.860	9.860	11,043,114
2023-07-28	9.380	9.440	9.290	9.420	9.420	4,498,299
2023-07-27	9.560	9.560	9.360	9.370	9.370	4,967,500
2023-07-26	9.560	9.610	9.430	9.520	9.520	5,173,900
2023-07-25	9.690	9.720	9.550	9.590	9.590	5,309,100
2023-07-24	9.880	9.880	9.600	9.620	9.620	4,900,000
2023-07-21	9.580	9.800	9.500	9.690	9.690	7,182,700
2023-07-20	9.720	9.790	9.490	9.510	9.510	9,588,200
2023-07-19	9.880	9.980	9.820	9.870	9.870	4,442,401
2023-07-18	9.940	9.960	9.650	9.890	9.890	7,720,011
2023-07-17	9.950	10.120	9.840	9.980	9.980	9,684,538
2023-07-14	10.170	10.370	10.070	10.290	10.290	7,890,900
2023-07-13	9.940	10.210	9.940	10.180	10.180	8,367,421
2023-07-12	10.000	10.090	9.910	9.920	9.920	6,963,600
2023-07-11	9.980	10.100	9.820	9.980	9.980	7,621,600
2023-07-10	9.800	10.220	9.780	9.980	9.980	12,553,500
2023-07-07	9.620	9.870	9.560	9.800	9.800	8,019,707
2023-07-06	9.610	9.770	9.590	9.730	9.730	6,033,517
2023-07-05	9.720	9.780	9.600	9.630	9.630	6,259,610
2023-07-04	9.660	9.900	9.570	9.820	9.820	10,174,112
2023-07-03	9.630	9.760	9.430	9.700	9.700	13,407,211
2023-06-30	9.520	9.740	9.270	9.620	9.620	22,128,323
2023-06-29	9.100	9.230	9.100	9.190	9.190	5,228,500
2023-06-28	9.080	9.190	8.960	9.160	9.160	6,969,001
2023-06-27	9.000	9.240	8.910	9.170	9.170	12,236,110
2023-06-26	9.360	9.500	9.110	9.190	9.190	12,266,601
2023-06-21	10.000	10.050	9.830	9.880	9.880	7,169,900
2023-06-20	10.140	10.250	10.060	10.100	10.100	7,198,700
2023-06-19	10.290	10.350	10.030	10.090	10.090	8,259,369
2023-06-16	10.220	10.340	10.200	10.220	10.220	8,222,101
2023-06-15	10.370	10.650	10.240	10.370	10.370	12,612,000
2023-06-14	10.260	10.350	10.100	10.280	10.280	12,057,477
2023-06-13	10.410	10.490	10.200	10.330	10.330	13,892,667
2023-06-12	9.960	10.430	9.900	10.340	10.340	29,988,943
2023-06-09	9.800	10.260	9.630	10.260	10.260	30,627,121
2023-06-08	9.220	9.430	9.180	9.330	9.330	8,294,900
2023-06-07	9.270	9.630	9.180	9.280	9.280	10,351,000
2023-06-06	9.280	9.330	9.180	9.200	9.200	7,181,800
2023-06-05	9.270	9.360	9.220	9.300	9.300	7,396,163
2023-06-02	9.110	9.390	8.950	9.370	9.370	16,284,663
2023-06-01	9.750	9.790	9.630	9.670	9.670	9,423,563
2023-05-31	9.680	9.970	9.620	9.810	9.810	8,890,001
2023-05-30	9.810	9.890	9.610	9.810	9.810	10,172,200
2023-05-29	9.850	10.230	9.760	9.910	9.910	19,229,100
2023-05-26	9.720	9.870	9.540	9.600	9.600	23,253,459
2023-05-25	11.180	11.180	10.260	10.260	10.260	28,616,863
2023-05-24	11.600	11.690	11.200	11.400	11.400	25,410,500
2023-05-23	11.800	11.950	11.370	11.600	11.600	45,987,907
2023-05-22	10.310	11.110	10.260	11.110	11.110	24,003,832
2023-05-19	10.490	10.520	9.980	10.100	10.100	10,108,023
2023-05-18	10.200	10.590	10.160	10.490	10.490	9,879,144
2023-05-17	10.080	10.300	9.900	10.300	10.300	8,088,327
2023-05-16	10.340	10.340	10.010	10.140	10.140	6,575,867
2023-05-15	10.240	10.370	10.100	10.320	10.320	7,639,204
2023-05-12	10.500	10.580	10.210	10.240	10.240	13,602,437
2023-05-11	10.740	11.000	10.470	10.850	10.850	15,526,200
2023-05-10	10.590	10.790	10.400	10.590	10.590	9,589,701
2023-05-09	10.800	11.000	10.620	10.660	10.660	14,634,487
2023-05-08	10.860	11.310	10.750	11.020	11.020	22,326,561

← NewerPage 14 of 21 · 1,212 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.