Nanning Sugar Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.290	9.350	9.230	9.350	9.350	3,274,400
2022-02-08	9.090	9.310	9.000	9.260	9.260	3,842,200
2022-02-07	9.360	9.420	8.750	9.040	9.040	5,984,841
2022-01-28	9.000	9.440	9.000	9.360	9.360	5,462,277
2022-01-27	9.160	9.260	8.920	8.920	8.920	4,791,300
2022-01-26	9.200	9.350	9.150	9.210	9.210	2,488,312
2022-01-25	9.540	9.570	9.160	9.170	9.170	4,952,738
2022-01-24	9.600	9.680	9.500	9.570	9.570	3,241,200
2022-01-21	10.060	10.070	9.600	9.680	9.680	7,058,144
2022-01-20	10.190	10.320	10.060	10.100	10.100	3,724,001
2022-01-19	10.500	10.590	10.000	10.190	10.190	8,313,921
2022-01-18	10.910	11.050	10.610	10.620	10.620	5,374,326
2022-01-17	10.790	10.970	10.760	10.910	10.910	3,811,164
2022-01-14	10.960	11.070	10.710	10.720	10.720	4,559,900
2022-01-13	11.090	11.280	11.000	11.010	11.010	5,374,401
2022-01-12	11.000	11.080	10.920	11.080	11.080	4,025,719
2022-01-11	11.020	11.110	10.910	10.920	10.920	3,972,800
2022-01-10	11.000	11.110	10.830	11.050	11.050	4,690,946
2022-01-07	11.370	11.380	11.030	11.070	11.070	8,252,046
2022-01-06	11.110	11.430	11.000	11.350	11.350	12,379,522
2022-01-05	11.030	11.290	10.950	11.100	11.100	8,802,603
2022-01-04	10.710	11.040	10.690	11.030	11.030	8,486,970
2021-12-31	10.630	10.710	10.590	10.700	10.700	2,463,900
2021-12-30	10.760	10.760	10.650	10.660	10.660	3,716,904
2021-12-29	10.950	10.950	10.750	10.760	10.760	3,230,579
2021-12-28	10.800	10.910	10.760	10.890	10.890	4,438,602
2021-12-27	10.640	10.820	10.640	10.800	10.800	3,831,230
2021-12-24	10.770	10.790	10.580	10.610	10.610	4,201,073
2021-12-23	10.890	10.920	10.780	10.810	10.810	3,983,700
2021-12-22	10.840	10.880	10.740	10.760	10.760	3,558,400
2021-12-21	10.600	10.800	10.510	10.800	10.800	4,069,901
2021-12-20	10.900	10.940	10.680	10.690	10.690	5,738,300
2021-12-17	10.930	11.060	10.840	11.010	11.010	6,714,779
2021-12-16	10.810	10.940	10.750	10.860	10.860	5,324,416
2021-12-15	10.860	11.020	10.650	10.910	10.910	7,395,353
2021-12-14	11.190	11.200	10.880	10.920	10.920	9,009,000
2021-12-13	11.250	11.260	11.150	11.170	11.170	4,593,494
2021-12-10	11.210	11.320	11.150	11.200	11.200	5,841,088
2021-12-09	11.200	11.380	11.150	11.330	11.330	7,264,870
2021-12-08	11.200	11.280	11.120	11.210	11.210	5,778,650
2021-12-07	11.350	11.390	11.120	11.190	11.190	6,402,027
2021-12-06	11.400	11.500	11.220	11.290	11.290	7,391,700
2021-12-03	11.320	11.420	11.150	11.400	11.400	6,907,123
2021-12-02	11.400	11.440	11.190	11.240	11.240	6,804,801
2021-12-01	11.190	11.470	11.010	11.470	11.470	6,807,377
2021-11-30	11.520	11.660	11.220	11.300	11.300	9,482,796
2021-11-29	11.420	11.750	11.310	11.540	11.540	8,262,913
2021-11-26	12.080	12.330	11.620	11.720	11.720	12,507,663
2021-11-25	12.110	12.330	12.110	12.190	12.190	6,308,300
2021-11-24	12.240	12.420	12.020	12.210	12.210	8,930,000
2021-11-23	12.530	12.540	12.160	12.300	12.300	9,626,835
2021-11-22	12.800	12.980	12.450	12.630	12.630	9,582,600
2021-11-19	12.580	13.050	12.070	12.810	12.810	14,668,500
2021-11-18	12.420	12.840	12.290	12.710	12.710	12,317,407
2021-11-17	12.360	12.370	11.810	12.240	12.240	8,850,200
2021-11-16	12.490	12.600	12.090	12.160	12.160	9,782,900
2021-11-15	12.900	13.230	12.480	12.530	12.530	12,114,761
2021-11-12	12.580	13.050	12.300	12.670	12.670	14,384,379
2021-11-11	12.310	13.030	12.120	12.300	12.300	19,813,693
2021-11-10	12.030	12.800	11.920	12.560	12.560	18,478,088

← NewerPage 20 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.