Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.270 | 7.350 | 7.230 | 7.330 | 7.330 | 2,622,444 |
| 2022-11-03 | 7.190 | 7.280 | 7.170 | 7.260 | 7.260 | 1,870,601 |
| 2022-11-02 | 7.210 | 7.320 | 7.160 | 7.250 | 7.250 | 3,322,095 |
| 2022-11-01 | 6.930 | 7.220 | 6.930 | 7.200 | 7.200 | 3,999,195 |
| 2022-10-31 | 6.770 | 6.970 | 6.770 | 6.890 | 6.890 | 2,956,100 |
| 2022-10-28 | 7.130 | 7.220 | 6.740 | 6.770 | 6.770 | 5,039,073 |
| 2022-10-27 | 7.100 | 7.220 | 7.100 | 7.160 | 7.160 | 3,112,533 |
| 2022-10-26 | 7.090 | 7.140 | 7.030 | 7.080 | 7.080 | 2,758,037 |
| 2022-10-25 | 7.220 | 7.320 | 6.910 | 7.060 | 7.060 | 5,528,263 |
| 2022-10-24 | 7.560 | 7.640 | 7.260 | 7.290 | 7.290 | 4,053,248 |
| 2022-10-21 | 7.700 | 7.720 | 7.550 | 7.570 | 7.570 | 1,956,280 |
| 2022-10-20 | 7.710 | 7.810 | 7.650 | 7.670 | 7.670 | 2,450,100 |
| 2022-10-19 | 7.950 | 7.950 | 7.750 | 7.790 | 7.790 | 2,362,981 |
| 2022-10-18 | 8.000 | 8.070 | 7.900 | 7.940 | 7.940 | 2,344,600 |
| 2022-10-17 | 7.820 | 8.050 | 7.800 | 8.000 | 8.000 | 3,431,201 |
| 2022-10-14 | 7.830 | 7.890 | 7.770 | 7.810 | 7.810 | 2,600,100 |
| 2022-10-13 | 7.690 | 7.870 | 7.540 | 7.770 | 7.770 | 2,950,227 |
| 2022-10-12 | 7.380 | 7.700 | 7.380 | 7.690 | 7.690 | 3,669,870 |
| 2022-10-11 | 7.410 | 7.440 | 7.220 | 7.430 | 7.430 | 2,287,057 |
| 2022-10-10 | 7.440 | 7.580 | 7.250 | 7.390 | 7.390 | 3,755,075 |
| 2022-09-30 | 7.600 | 7.650 | 7.430 | 7.500 | 7.500 | 2,241,953 |
| 2022-09-29 | 7.710 | 7.820 | 7.510 | 7.560 | 7.560 | 2,634,992 |
| 2022-09-28 | 7.850 | 7.930 | 7.670 | 7.680 | 7.680 | 1,810,764 |
| 2022-09-27 | 7.770 | 7.900 | 7.650 | 7.880 | 7.880 | 2,012,400 |
| 2022-09-26 | 8.070 | 8.120 | 7.680 | 7.720 | 7.720 | 5,042,400 |
| 2022-09-23 | 8.310 | 8.310 | 8.080 | 8.130 | 8.130 | 2,486,430 |
| 2022-09-22 | 8.380 | 8.380 | 8.250 | 8.250 | 8.250 | 1,900,500 |
| 2022-09-21 | 8.300 | 8.440 | 8.150 | 8.380 | 8.380 | 2,338,400 |
| 2022-09-20 | 8.450 | 8.450 | 8.290 | 8.300 | 8.300 | 2,543,580 |
| 2022-09-19 | 8.390 | 8.430 | 8.210 | 8.350 | 8.350 | 3,358,600 |
| 2022-09-16 | 8.870 | 8.880 | 8.370 | 8.400 | 8.400 | 5,533,100 |
| 2022-09-15 | 8.990 | 9.130 | 8.780 | 8.860 | 8.860 | 4,401,153 |
| 2022-09-14 | 8.990 | 9.030 | 8.870 | 8.990 | 8.990 | 4,714,800 |
| 2022-09-13 | 8.770 | 9.290 | 8.760 | 9.080 | 9.080 | 9,403,009 |
| 2022-09-09 | 8.660 | 8.710 | 8.590 | 8.690 | 8.690 | 2,187,031 |
| 2022-09-08 | 8.880 | 8.940 | 8.620 | 8.670 | 8.670 | 4,474,759 |
| 2022-09-07 | 9.070 | 9.070 | 8.880 | 8.940 | 8.940 | 3,478,500 |
| 2022-09-06 | 9.090 | 9.110 | 8.980 | 9.070 | 9.070 | 3,309,200 |
| 2022-09-05 | 9.020 | 9.100 | 8.870 | 9.030 | 9.030 | 3,756,000 |
| 2022-09-02 | 8.980 | 9.030 | 8.920 | 8.990 | 8.990 | 2,707,980 |
| 2022-09-01 | 9.000 | 9.110 | 8.910 | 8.950 | 8.950 | 4,113,700 |
| 2022-08-31 | 9.120 | 9.190 | 8.950 | 8.950 | 8.950 | 4,648,510 |
| 2022-08-30 | 9.140 | 9.240 | 9.060 | 9.180 | 9.180 | 5,972,066 |
| 2022-08-29 | 9.030 | 9.130 | 8.960 | 9.130 | 9.130 | 4,153,500 |
| 2022-08-26 | 8.910 | 9.100 | 8.900 | 9.090 | 9.090 | 3,941,233 |
| 2022-08-25 | 8.870 | 9.150 | 8.870 | 9.010 | 9.010 | 3,736,400 |
| 2022-08-24 | 8.950 | 9.120 | 8.900 | 8.940 | 8.940 | 4,737,189 |
| 2022-08-23 | 8.980 | 9.070 | 8.930 | 9.020 | 9.020 | 2,793,977 |
| 2022-08-22 | 9.000 | 9.090 | 8.890 | 9.070 | 9.070 | 3,207,699 |
| 2022-08-19 | 8.960 | 8.970 | 8.900 | 8.900 | 8.900 | 2,159,428 |
| 2022-08-18 | 9.110 | 9.130 | 8.900 | 8.910 | 8.910 | 3,903,240 |
| 2022-08-17 | 8.990 | 9.150 | 8.910 | 9.110 | 9.110 | 4,809,600 |
| 2022-08-16 | 8.920 | 8.960 | 8.830 | 8.950 | 8.950 | 2,749,701 |
| 2022-08-15 | 8.930 | 8.960 | 8.810 | 8.900 | 8.900 | 2,788,700 |
| 2022-08-12 | 8.750 | 8.950 | 8.700 | 8.930 | 8.930 | 3,732,301 |
| 2022-08-11 | 8.570 | 8.810 | 8.570 | 8.760 | 8.760 | 3,624,736 |
| 2022-08-10 | 8.590 | 8.600 | 8.520 | 8.550 | 8.550 | 1,753,500 |
| 2022-08-09 | 8.630 | 8.640 | 8.530 | 8.570 | 8.570 | 2,093,780 |
| 2022-08-08 | 8.610 | 8.690 | 8.530 | 8.640 | 8.640 | 2,471,000 |
| 2022-08-05 | 8.490 | 8.640 | 8.450 | 8.610 | 8.610 | 2,722,200 |
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.