Nanning Sugar Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.470	10.930	10.270	10.730	10.730	19,336,285
2023-05-04	10.330	10.500	10.210	10.480	10.480	13,350,396
2023-04-28	10.250	10.880	10.250	10.770	10.770	19,644,848
2023-04-27	10.510	10.540	9.910	10.100	10.100	19,844,729
2023-04-26	10.850	11.000	10.540	10.700	10.700	16,825,615
2023-04-25	10.980	11.090	10.260	10.550	10.550	18,985,698
2023-04-24	10.760	11.100	10.490	10.550	10.550	19,109,649
2023-04-21	11.220	11.530	10.950	11.130	11.130	31,410,807
2023-04-20	10.670	10.810	10.430	10.640	10.640	12,055,811
2023-04-19	11.100	11.100	10.610	10.690	10.690	15,604,925
2023-04-18	10.930	11.190	10.670	11.000	11.000	17,902,165
2023-04-17	10.510	11.080	10.370	11.030	11.030	24,930,598
2023-04-14	10.800	10.930	10.470	10.640	10.640	21,820,813
2023-04-13	11.040	11.250	10.720	10.870	10.870	24,463,342
2023-04-12	10.880	11.790	10.470	11.050	11.050	40,348,668
2023-04-11	10.200	10.980	9.960	10.790	10.790	35,137,111
2023-04-10	10.660	10.820	10.160	10.200	10.200	36,854,106
2023-04-07	10.250	10.630	10.000	10.630	10.630	37,778,400
2023-04-06	9.480	9.920	9.450	9.660	9.660	33,460,704
2023-04-04	9.290	9.580	9.100	9.210	9.210	20,019,139
2023-04-03	9.390	9.730	9.230	9.340	9.340	34,596,749
2023-03-31	8.620	9.230	8.620	9.230	9.230	38,004,979
2023-03-30	8.220	8.400	8.070	8.390	8.390	10,140,200
2023-03-29	8.070	8.350	7.940	8.220	8.220	12,364,600
2023-03-28	8.060	8.070	7.920	7.930	7.930	4,035,900
2023-03-27	8.140	8.140	7.900	8.010	8.010	6,173,300
2023-03-24	8.310	8.320	8.080	8.110	8.110	10,652,000
2023-03-23	8.420	8.530	8.300	8.380	8.380	6,854,601
2023-03-22	8.340	8.440	8.270	8.330	8.330	4,420,000
2023-03-21	8.330	8.350	8.260	8.330	8.330	3,632,765
2023-03-20	8.460	8.520	8.260	8.280	8.280	6,352,500
2023-03-17	8.450	8.530	8.300	8.430	8.430	7,280,510
2023-03-16	8.480	8.550	8.340	8.370	8.370	9,091,500
2023-03-15	8.590	8.710	8.440	8.630	8.630	8,075,002
2023-03-14	8.750	8.770	8.500	8.590	8.590	11,114,603
2023-03-13	8.760	8.850	8.610	8.780	8.780	13,357,061
2023-03-10	9.100	9.220	8.940	9.010	9.010	21,374,942
2023-03-09	9.090	9.220	8.800	8.830	8.830	15,603,710
2023-03-08	8.830	9.170	8.830	8.920	8.920	19,284,961
2023-03-07	8.700	9.280	8.700	8.800	8.800	25,385,799
2023-03-06	8.390	8.800	8.310	8.590	8.590	21,091,029
2023-03-03	8.080	8.220	8.060	8.220	8.220	8,144,601
2023-03-02	8.120	8.120	8.050	8.080	8.080	3,520,001
2023-03-01	8.090	8.090	8.020	8.070	8.070	2,935,336
2023-02-28	8.050	8.130	8.000	8.080	8.080	3,562,398
2023-02-27	8.120	8.130	7.960	7.960	7.960	3,751,800
2023-02-24	8.150	8.160	8.030	8.100	8.100	3,052,700
2023-02-23	8.070	8.150	8.020	8.100	8.100	5,465,776
2023-02-22	7.890	8.120	7.850	8.100	8.100	7,885,563
2023-02-21	7.870	7.920	7.840	7.900	7.900	2,682,900
2023-02-20	7.800	7.870	7.760	7.870	7.870	3,090,501
2023-02-17	7.760	7.910	7.760	7.790	7.790	3,260,929
2023-02-16	7.960	8.020	7.660	7.770	7.770	6,014,800
2023-02-15	8.010	8.030	7.950	7.970	7.970	2,788,537
2023-02-14	8.070	8.090	7.970	7.990	7.990	3,394,900
2023-02-13	8.040	8.070	7.980	8.040	8.040	3,902,700
2023-02-10	7.990	8.060	7.950	8.030	8.030	4,331,200
2023-02-09	7.880	7.970	7.850	7.970	7.970	3,264,400
2023-02-08	8.000	8.070	7.880	7.880	7.880	4,192,900
2023-02-07	8.030	8.070	7.920	7.960	7.960	3,591,300

← NewerPage 15 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.