Nanning Sugar Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.980	5.990	5.800	5.810	5.810	13,761,700
2026-04-22	6.170	6.280	5.980	6.000	6.000	25,629,801
2026-04-21	5.910	6.460	5.910	6.250	6.250	32,692,801
2026-04-20	5.750	5.920	5.680	5.870	5.870	10,813,800
2026-04-17	5.850	5.850	5.690	5.780	5.780	8,410,000
2026-04-16	5.710	5.890	5.650	5.860	5.860	11,445,300
2026-04-15	5.900	5.910	5.720	5.740	5.740	9,893,200
2026-04-14	5.970	5.980	5.780	5.920	5.920	13,280,700
2026-04-13	6.000	6.090	5.880	5.970	5.970	13,450,810
2026-04-10	6.240	6.310	6.200	6.240	6.240	5,390,101
2026-04-09	6.270	6.340	6.150	6.220	6.220	5,144,300
2026-04-08	6.370	6.390	6.250	6.330	6.330	6,445,397
2026-04-07	6.080	6.370	6.000	6.340	6.340	9,983,400
2026-04-03	6.460	6.470	6.080	6.090	6.090	13,345,200
2026-04-02	6.540	6.650	6.390	6.480	6.480	5,940,302
2026-04-01	6.690	6.690	6.470	6.540	6.540	8,667,200
2026-03-31	6.790	6.910	6.600	6.620	6.620	7,955,901
2026-03-30	6.620	6.980	6.600	6.810	6.810	12,441,700
2026-03-27	6.460	6.630	6.430	6.610	6.610	5,155,300
2026-03-26	6.580	6.620	6.460	6.500	6.500	4,784,601
2026-03-25	6.490	6.620	6.430	6.580	6.580	6,670,468
2026-03-24	6.310	6.460	6.190	6.460	6.460	7,719,501
2026-03-23	6.530	6.600	6.150	6.210	6.210	12,554,100
2026-03-20	6.800	6.900	6.600	6.630	6.630	10,218,630
2026-03-19	6.960	7.070	6.770	6.790	6.790	10,889,400
2026-03-18	6.960	6.960	6.740	6.840	6.840	7,883,300
2026-03-17	7.130	7.180	6.900	6.900	6.900	10,813,900
2026-03-16	7.090	7.460	7.080	7.130	7.130	14,064,100
2026-03-13	7.050	7.280	7.040	7.080	7.080	11,825,300
2026-03-12	7.200	7.270	7.040	7.070	7.070	11,814,900
2026-03-11	7.350	7.350	7.120	7.170	7.170	16,017,000
2026-03-10	7.330	7.570	7.250	7.310	7.310	25,241,400
2026-03-09	7.200	7.530	7.120	7.380	7.380	35,860,500
2026-03-06	6.580	7.030	6.550	6.900	6.900	19,256,000
2026-03-05	6.650	6.690	6.520	6.580	6.580	13,014,900
2026-03-04	6.850	6.910	6.640	6.700	6.700	22,418,439
2026-03-03	6.590	7.110	6.580	6.970	6.970	34,806,699
2026-03-02	6.660	6.730	6.480	6.560	6.560	12,715,200
2026-02-27	6.520	6.590	6.510	6.590	6.590	4,999,000
2026-02-26	6.630	6.640	6.520	6.560	6.560	5,664,500
2026-02-25	6.590	6.680	6.580	6.610	6.610	7,341,500
2026-02-24	6.480	6.610	6.480	6.580	6.580	8,007,301
2026-02-13	6.430	6.520	6.430	6.470	6.470	6,733,100
2026-02-12	6.700	6.710	6.430	6.440	6.440	16,905,400
2026-02-11	6.810	6.830	6.680	6.690	6.690	8,290,000
2026-02-10	6.800	6.870	6.730	6.830	6.830	8,480,506
2026-02-09	6.690	6.780	6.660	6.780	6.780	12,089,000
2026-02-06	6.550	6.720	6.550	6.660	6.660	14,373,200
2026-02-05	6.690	6.890	6.640	6.650	6.650	18,797,340
2026-02-04	6.620	6.760	6.510	6.760	6.760	24,197,150
2026-02-03	6.600	6.790	6.600	6.640	6.640	46,651,441
2026-02-02	7.330	7.330	7.330	7.330	7.330	7,010,100
2026-01-30	7.960	8.770	7.900	8.140	8.140	36,621,898
2026-01-29	7.770	8.050	7.730	7.970	7.970	20,365,699
2026-01-28	7.610	7.810	7.550	7.770	7.770	11,036,300
2026-01-27	7.690	7.780	7.510	7.610	7.610	8,165,800
2026-01-26	7.600	7.850	7.500	7.750	7.750	15,564,000
2026-01-23	7.650	7.660	7.550	7.600	7.600	8,197,101
2026-01-22	7.550	7.680	7.510	7.650	7.650	6,178,897
2026-01-21	7.540	7.550	7.410	7.550	7.550	6,310,406

← NewerPage 3 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.