Nanning Sugar Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.300	9.550	9.200	9.230	9.230	13,597,901
2022-05-10	9.410	9.940	9.410	9.480	9.480	17,507,700
2022-05-09	8.840	9.150	8.840	9.040	9.040	3,745,500
2022-05-06	8.910	9.150	8.810	8.830	8.830	5,344,803
2022-05-05	8.710	9.160	8.550	9.120	9.120	6,811,198
2022-04-29	8.330	8.740	8.330	8.680	8.680	7,582,210
2022-04-28	8.690	8.690	8.100	8.190	8.190	7,472,810
2022-04-27	8.120	8.760	8.110	8.680	8.680	10,652,503
2022-04-26	9.420	9.550	8.820	8.890	8.890	10,907,500
2022-04-25	9.990	10.360	9.500	9.800	9.800	14,759,900
2022-04-22	9.600	9.740	9.280	9.610	9.610	8,753,620
2022-04-21	10.680	10.720	9.740	9.850	9.850	17,333,400
2022-04-20	11.000	11.190	10.610	10.820	10.820	12,265,112
2022-04-19	10.940	11.310	10.890	11.200	11.200	10,513,300
2022-04-18	10.870	11.370	10.820	10.990	10.990	11,014,912
2022-04-15	11.250	11.440	10.840	10.950	10.950	10,848,812
2022-04-14	11.170	11.520	11.050	11.450	11.450	10,475,201
2022-04-13	11.200	11.780	11.110	11.350	11.350	14,511,400
2022-04-12	11.100	11.330	10.920	11.280	11.280	12,449,351
2022-04-11	10.840	11.700	10.810	11.400	11.400	24,638,861
2022-04-08	10.560	10.940	10.080	10.810	10.810	18,769,100
2022-04-07	10.640	10.760	10.460	10.530	10.530	6,502,000
2022-04-06	10.770	10.990	10.640	10.760	10.760	9,539,101
2022-04-01	10.950	11.010	10.480	10.700	10.700	11,383,565
2022-03-31	10.880	11.110	10.800	10.920	10.920	12,306,201
2022-03-30	11.110	11.500	10.820	11.060	11.060	21,346,015
2022-03-29	11.430	12.160	11.200	11.300	11.300	31,158,914
2022-03-28	10.760	11.940	10.650	11.610	11.610	38,893,224
2022-03-25	10.120	11.150	10.020	10.850	10.850	29,054,527
2022-03-24	10.390	10.450	10.060	10.140	10.140	7,294,003
2022-03-23	10.400	10.540	10.150	10.280	10.280	8,686,001
2022-03-22	10.480	10.740	10.300	10.490	10.490	15,318,701
2022-03-21	9.970	10.560	9.970	10.410	10.410	15,314,102
2022-03-18	9.540	10.260	9.420	9.960	9.960	13,052,000
2022-03-17	9.600	9.910	9.390	9.480	9.480	11,542,300
2022-03-16	9.330	9.680	9.030	9.620	9.620	12,498,282
2022-03-15	10.080	10.360	9.230	9.290	9.290	14,373,845
2022-03-14	10.300	10.430	10.050	10.170	10.170	11,530,300
2022-03-11	9.880	10.720	9.850	10.400	10.400	20,661,200
2022-03-10	9.950	10.050	9.760	9.840	9.840	7,518,100
2022-03-09	9.750	10.050	9.490	10.040	10.040	9,772,631
2022-03-08	10.000	10.100	9.670	9.720	9.720	7,473,993
2022-03-07	10.380	10.480	10.000	10.160	10.160	12,036,648
2022-03-04	10.220	10.350	10.000	10.130	10.130	12,972,879
2022-03-03	9.850	10.490	9.840	10.350	10.350	26,663,124
2022-03-02	9.190	10.020	9.190	10.020	10.020	15,907,418
2022-03-01	9.070	9.130	9.010	9.110	9.110	3,056,100
2022-02-28	9.020	9.090	8.720	9.070	9.070	4,876,300
2022-02-25	9.060	9.170	9.000	9.050	9.050	3,742,603
2022-02-24	9.200	9.350	8.910	9.100	9.100	6,296,930
2022-02-23	9.150	9.250	9.120	9.170	9.170	2,759,910
2022-02-22	9.330	9.350	9.080	9.110	9.110	2,775,000
2022-02-21	9.180	9.300	9.110	9.290	9.290	2,974,000
2022-02-18	9.180	9.200	9.100	9.170	9.170	1,984,200
2022-02-17	9.270	9.270	9.100	9.180	9.180	2,531,310
2022-02-16	9.150	9.230	9.150	9.200	9.200	1,867,900
2022-02-15	9.180	9.250	9.070	9.150	9.150	2,049,500
2022-02-14	9.120	9.290	9.070	9.190	9.190	2,208,402
2022-02-11	9.380	9.610	9.170	9.170	9.170	5,409,100
2022-02-10	9.280	9.480	9.270	9.420	9.420	3,251,400

← NewerPage 19 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.