Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.000 | 8.070 | 7.960 | 8.020 | 8.020 | 3,422,501 |
| 2023-02-03 | 8.200 | 8.200 | 7.990 | 8.080 | 8.080 | 5,193,500 |
| 2023-02-02 | 8.190 | 8.190 | 8.040 | 8.120 | 8.120 | 6,262,005 |
| 2023-02-01 | 7.990 | 8.220 | 7.980 | 8.210 | 8.210 | 9,481,788 |
| 2023-01-31 | 8.010 | 8.030 | 7.880 | 7.930 | 7.930 | 5,177,800 |
| 2023-01-30 | 8.090 | 8.110 | 7.910 | 8.020 | 8.020 | 9,736,558 |
| 2023-01-20 | 7.670 | 7.780 | 7.660 | 7.770 | 7.770 | 2,871,900 |
| 2023-01-19 | 7.670 | 7.700 | 7.630 | 7.670 | 7.670 | 2,403,928 |
| 2023-01-18 | 7.730 | 7.730 | 7.680 | 7.690 | 7.690 | 1,869,100 |
| 2023-01-17 | 7.780 | 7.800 | 7.630 | 7.660 | 7.660 | 3,214,037 |
| 2023-01-16 | 7.740 | 7.820 | 7.700 | 7.780 | 7.780 | 3,737,318 |
| 2023-01-13 | 7.680 | 7.750 | 7.610 | 7.720 | 7.720 | 3,054,101 |
| 2023-01-12 | 7.700 | 7.780 | 7.560 | 7.640 | 7.640 | 4,074,000 |
| 2023-01-11 | 7.870 | 7.880 | 7.700 | 7.700 | 7.700 | 4,710,801 |
| 2023-01-10 | 7.990 | 8.030 | 7.790 | 7.830 | 7.830 | 5,183,500 |
| 2023-01-09 | 7.860 | 8.000 | 7.860 | 7.990 | 7.990 | 3,604,001 |
| 2023-01-06 | 8.130 | 8.130 | 7.900 | 7.920 | 7.920 | 6,991,578 |
| 2023-01-05 | 8.230 | 8.270 | 8.050 | 8.120 | 8.120 | 8,302,100 |
| 2023-01-04 | 8.160 | 8.320 | 8.090 | 8.290 | 8.290 | 9,439,875 |
| 2023-01-03 | 8.160 | 8.190 | 8.030 | 8.180 | 8.180 | 8,102,872 |
| 2022-12-30 | 8.130 | 8.280 | 7.830 | 8.250 | 8.250 | 11,796,500 |
| 2022-12-29 | 8.330 | 8.330 | 8.140 | 8.190 | 8.190 | 9,487,277 |
| 2022-12-28 | 8.480 | 8.530 | 8.330 | 8.400 | 8.400 | 12,080,118 |
| 2022-12-27 | 8.440 | 8.690 | 8.330 | 8.610 | 8.610 | 19,190,641 |
| 2022-12-26 | 8.520 | 8.550 | 8.350 | 8.440 | 8.440 | 17,983,587 |
| 2022-12-23 | 8.280 | 9.070 | 8.240 | 8.670 | 8.670 | 34,862,766 |
| 2022-12-22 | 7.810 | 8.470 | 7.700 | 8.470 | 8.470 | 9,576,400 |
| 2022-12-21 | 7.600 | 7.800 | 7.550 | 7.700 | 7.700 | 3,189,000 |
| 2022-12-20 | 7.840 | 7.840 | 7.530 | 7.550 | 7.550 | 3,649,486 |
| 2022-12-19 | 8.070 | 8.100 | 7.740 | 7.750 | 7.750 | 4,363,429 |
| 2022-12-16 | 7.980 | 8.070 | 7.930 | 8.060 | 8.060 | 2,945,500 |
| 2022-12-15 | 8.230 | 8.280 | 8.020 | 8.060 | 8.060 | 5,491,500 |
| 2022-12-14 | 8.070 | 8.200 | 8.040 | 8.190 | 8.190 | 4,696,331 |
| 2022-12-13 | 7.940 | 8.130 | 7.880 | 8.100 | 8.100 | 4,932,440 |
| 2022-12-12 | 7.940 | 8.020 | 7.870 | 7.930 | 7.930 | 4,082,700 |
| 2022-12-09 | 7.920 | 7.980 | 7.700 | 7.960 | 7.960 | 4,805,801 |
| 2022-12-08 | 8.220 | 8.220 | 7.860 | 7.910 | 7.910 | 8,583,105 |
| 2022-12-07 | 8.000 | 8.280 | 7.970 | 8.190 | 8.190 | 8,595,731 |
| 2022-12-06 | 7.930 | 8.120 | 7.880 | 8.010 | 8.010 | 5,538,163 |
| 2022-12-05 | 7.870 | 7.940 | 7.840 | 7.910 | 7.910 | 3,115,182 |
| 2022-12-02 | 7.850 | 7.910 | 7.770 | 7.830 | 7.830 | 3,448,471 |
| 2022-12-01 | 7.700 | 7.870 | 7.700 | 7.850 | 7.850 | 5,021,960 |
| 2022-11-30 | 7.740 | 7.820 | 7.660 | 7.690 | 7.690 | 3,681,831 |
| 2022-11-29 | 7.620 | 7.730 | 7.620 | 7.700 | 7.700 | 3,045,900 |
| 2022-11-28 | 7.640 | 7.650 | 7.400 | 7.650 | 7.650 | 3,167,302 |
| 2022-11-25 | 7.590 | 7.720 | 7.550 | 7.670 | 7.670 | 2,898,506 |
| 2022-11-24 | 7.600 | 7.670 | 7.560 | 7.580 | 7.580 | 1,907,800 |
| 2022-11-23 | 7.620 | 7.670 | 7.530 | 7.630 | 7.630 | 3,084,500 |
| 2022-11-22 | 7.740 | 7.780 | 7.580 | 7.620 | 7.620 | 3,788,908 |
| 2022-11-21 | 7.800 | 7.840 | 7.660 | 7.740 | 7.740 | 3,752,906 |
| 2022-11-18 | 8.120 | 8.210 | 7.780 | 7.800 | 7.800 | 8,212,620 |
| 2022-11-17 | 8.600 | 8.600 | 8.020 | 8.120 | 8.120 | 9,250,351 |
| 2022-11-16 | 8.000 | 8.120 | 7.920 | 7.960 | 7.960 | 6,626,727 |
| 2022-11-15 | 7.690 | 7.970 | 7.690 | 7.900 | 7.900 | 6,006,701 |
| 2022-11-14 | 7.650 | 7.830 | 7.650 | 7.690 | 7.690 | 5,012,500 |
| 2022-11-11 | 7.660 | 7.860 | 7.660 | 7.700 | 7.700 | 7,196,900 |
| 2022-11-10 | 7.500 | 7.980 | 7.410 | 7.650 | 7.650 | 7,582,834 |
| 2022-11-09 | 7.460 | 7.530 | 7.380 | 7.450 | 7.450 | 2,393,700 |
| 2022-11-08 | 7.430 | 7.610 | 7.410 | 7.460 | 7.460 | 3,186,190 |
| 2022-11-07 | 7.490 | 7.590 | 7.450 | 7.520 | 7.520 | 5,819,087 |
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.