Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.420 | 8.580 | 8.290 | 8.550 | 8.550 | 3,956,490 |
| 2022-08-03 | 8.410 | 8.620 | 8.270 | 8.280 | 8.280 | 4,929,200 |
| 2022-08-02 | 8.900 | 8.920 | 8.330 | 8.350 | 8.350 | 8,567,772 |
| 2022-08-01 | 8.870 | 8.990 | 8.800 | 8.910 | 8.910 | 2,551,001 |
| 2022-07-29 | 9.000 | 9.030 | 8.860 | 8.900 | 8.900 | 2,556,000 |
| 2022-07-28 | 8.910 | 9.030 | 8.910 | 9.000 | 9.000 | 3,033,100 |
| 2022-07-27 | 8.900 | 8.980 | 8.850 | 8.880 | 8.880 | 2,043,700 |
| 2022-07-26 | 8.900 | 8.930 | 8.760 | 8.910 | 8.910 | 2,870,771 |
| 2022-07-25 | 9.000 | 9.000 | 8.860 | 8.870 | 8.870 | 2,840,400 |
| 2022-07-22 | 9.060 | 9.080 | 8.850 | 9.030 | 9.030 | 3,295,812 |
| 2022-07-21 | 9.180 | 9.180 | 9.010 | 9.050 | 9.050 | 3,609,600 |
| 2022-07-20 | 9.140 | 9.230 | 9.100 | 9.190 | 9.190 | 3,756,710 |
| 2022-07-19 | 9.150 | 9.280 | 9.100 | 9.180 | 9.180 | 3,405,300 |
| 2022-07-18 | 8.860 | 9.130 | 8.860 | 9.130 | 9.130 | 3,032,702 |
| 2022-07-15 | 9.000 | 9.030 | 8.610 | 8.840 | 8.840 | 6,312,513 |
| 2022-07-14 | 9.280 | 9.280 | 9.140 | 9.210 | 9.210 | 2,693,400 |
| 2022-07-13 | 9.080 | 9.230 | 8.950 | 9.210 | 9.210 | 3,127,802 |
| 2022-07-12 | 9.210 | 9.220 | 9.050 | 9.070 | 9.070 | 3,162,201 |
| 2022-07-11 | 9.350 | 9.350 | 9.140 | 9.240 | 9.240 | 3,213,302 |
| 2022-07-08 | 9.240 | 9.350 | 9.190 | 9.300 | 9.300 | 4,444,603 |
| 2022-07-07 | 9.120 | 9.220 | 9.100 | 9.110 | 9.110 | 3,065,010 |
| 2022-07-06 | 9.270 | 9.300 | 9.040 | 9.100 | 9.100 | 4,766,991 |
| 2022-07-05 | 9.510 | 9.520 | 9.190 | 9.320 | 9.320 | 6,947,235 |
| 2022-07-04 | 9.490 | 9.580 | 9.420 | 9.530 | 9.530 | 4,807,000 |
| 2022-07-01 | 9.550 | 9.660 | 9.480 | 9.520 | 9.520 | 4,377,331 |
| 2022-06-30 | 9.550 | 9.660 | 9.500 | 9.540 | 9.540 | 4,520,115 |
| 2022-06-29 | 9.860 | 9.860 | 9.550 | 9.550 | 9.550 | 5,577,702 |
| 2022-06-28 | 9.850 | 9.870 | 9.760 | 9.850 | 9.850 | 5,381,124 |
| 2022-06-27 | 9.800 | 9.930 | 9.740 | 9.890 | 9.890 | 7,669,001 |
| 2022-06-24 | 9.680 | 9.800 | 9.520 | 9.710 | 9.710 | 6,948,701 |
| 2022-06-23 | 9.630 | 9.690 | 9.380 | 9.670 | 9.670 | 6,176,700 |
| 2022-06-22 | 9.850 | 9.850 | 9.610 | 9.620 | 9.620 | 4,598,001 |
| 2022-06-21 | 10.060 | 10.060 | 9.690 | 9.800 | 9.800 | 6,812,300 |
| 2022-06-20 | 10.130 | 10.250 | 10.030 | 10.070 | 10.070 | 4,942,800 |
| 2022-06-17 | 10.170 | 10.320 | 9.980 | 10.140 | 10.140 | 5,744,102 |
| 2022-06-16 | 10.200 | 10.370 | 10.120 | 10.170 | 10.170 | 5,998,090 |
| 2022-06-15 | 10.360 | 10.500 | 10.200 | 10.200 | 10.200 | 7,879,000 |
| 2022-06-14 | 10.190 | 10.440 | 10.080 | 10.310 | 10.310 | 7,407,700 |
| 2022-06-13 | 10.600 | 10.650 | 10.270 | 10.400 | 10.400 | 11,452,970 |
| 2022-06-10 | 10.720 | 11.000 | 10.620 | 10.840 | 10.840 | 9,632,000 |
| 2022-06-09 | 10.790 | 11.020 | 10.530 | 10.660 | 10.660 | 11,936,101 |
| 2022-06-08 | 10.560 | 10.780 | 10.300 | 10.680 | 10.680 | 11,136,302 |
| 2022-06-07 | 10.880 | 11.020 | 10.600 | 10.780 | 10.780 | 11,522,990 |
| 2022-06-06 | 10.860 | 11.070 | 10.520 | 10.720 | 10.720 | 16,500,750 |
| 2022-06-02 | 11.050 | 11.300 | 10.870 | 10.920 | 10.920 | 13,114,600 |
| 2022-06-01 | 10.810 | 11.640 | 10.750 | 11.180 | 11.180 | 17,942,600 |
| 2022-05-31 | 10.800 | 11.470 | 10.800 | 11.030 | 11.030 | 19,200,921 |
| 2022-05-30 | 11.000 | 11.230 | 10.830 | 10.910 | 10.910 | 16,072,835 |
| 2022-05-27 | 10.360 | 11.530 | 10.360 | 11.040 | 11.040 | 25,091,745 |
| 2022-05-26 | 10.580 | 10.850 | 10.310 | 10.480 | 10.480 | 20,158,473 |
| 2022-05-25 | 10.800 | 10.880 | 10.800 | 10.880 | 10.880 | 9,476,873 |
| 2022-05-24 | 10.200 | 10.290 | 9.850 | 9.890 | 9.890 | 8,847,901 |
| 2022-05-23 | 10.020 | 10.440 | 10.020 | 10.270 | 10.270 | 9,810,864 |
| 2022-05-20 | 10.110 | 10.120 | 9.890 | 9.990 | 9.990 | 8,158,900 |
| 2022-05-19 | 9.540 | 10.200 | 9.540 | 10.010 | 10.010 | 15,124,701 |
| 2022-05-18 | 9.910 | 10.300 | 9.680 | 9.740 | 9.740 | 17,405,400 |
| 2022-05-17 | 9.470 | 9.520 | 9.220 | 9.380 | 9.380 | 6,062,900 |
| 2022-05-16 | 9.380 | 9.650 | 9.300 | 9.520 | 9.520 | 10,153,102 |
| 2022-05-13 | 9.130 | 9.360 | 9.120 | 9.210 | 9.210 | 5,087,356 |
| 2022-05-12 | 9.080 | 9.240 | 8.970 | 9.120 | 9.120 | 7,541,902 |
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.