Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.760 | 7.800 | 7.680 | 7.700 | 7.700 | 9,378,700 |
| 2025-10-23 | 7.840 | 7.880 | 7.650 | 7.760 | 7.760 | 16,535,616 |
| 2025-10-22 | 7.500 | 8.050 | 7.480 | 7.810 | 7.810 | 29,829,148 |
| 2025-10-21 | 7.450 | 7.530 | 7.430 | 7.520 | 7.520 | 6,148,175 |
| 2025-10-20 | 7.490 | 7.500 | 7.400 | 7.460 | 7.460 | 5,802,702 |
| 2025-10-17 | 7.500 | 7.550 | 7.430 | 7.430 | 7.430 | 9,361,445 |
| 2025-10-16 | 7.630 | 7.730 | 7.470 | 7.570 | 7.570 | 16,762,103 |
| 2025-10-15 | 7.350 | 8.060 | 7.270 | 7.680 | 7.680 | 23,616,842 |
| 2025-10-14 | 7.270 | 7.360 | 7.270 | 7.330 | 7.330 | 5,294,400 |
| 2025-10-13 | 7.200 | 7.280 | 7.080 | 7.280 | 7.280 | 5,349,200 |
| 2025-10-10 | 7.210 | 7.350 | 7.190 | 7.330 | 7.330 | 5,163,600 |
| 2025-10-09 | 7.230 | 7.240 | 7.160 | 7.230 | 7.230 | 3,824,710 |
| 2025-09-30 | 7.270 | 7.270 | 7.210 | 7.230 | 7.230 | 3,407,800 |
| 2025-09-29 | 7.270 | 7.290 | 7.140 | 7.240 | 7.240 | 3,600,000 |
| 2025-09-26 | 7.200 | 7.310 | 7.170 | 7.270 | 7.270 | 4,482,096 |
| 2025-09-25 | 7.360 | 7.370 | 7.220 | 7.240 | 7.240 | 5,169,101 |
| 2025-09-24 | 7.250 | 7.440 | 7.190 | 7.360 | 7.360 | 5,481,103 |
| 2025-09-23 | 7.400 | 7.470 | 7.190 | 7.280 | 7.280 | 6,869,401 |
| 2025-09-22 | 7.330 | 7.430 | 7.310 | 7.380 | 7.380 | 4,552,100 |
| 2025-09-19 | 7.350 | 7.380 | 7.310 | 7.350 | 7.350 | 3,906,713 |
| 2025-09-18 | 7.490 | 7.490 | 7.310 | 7.360 | 7.360 | 8,357,301 |
| 2025-09-17 | 7.550 | 7.550 | 7.470 | 7.490 | 7.490 | 5,886,802 |
| 2025-09-16 | 7.570 | 7.600 | 7.480 | 7.550 | 7.550 | 6,013,410 |
| 2025-09-15 | 7.520 | 7.540 | 7.460 | 7.540 | 7.540 | 5,299,500 |
| 2025-09-12 | 7.520 | 7.560 | 7.470 | 7.520 | 7.520 | 6,213,601 |
| 2025-09-11 | 7.510 | 7.540 | 7.410 | 7.530 | 7.530 | 6,883,173 |
| 2025-09-10 | 7.500 | 7.550 | 7.440 | 7.520 | 7.520 | 4,865,002 |
| 2025-09-09 | 7.540 | 7.570 | 7.450 | 7.500 | 7.500 | 5,900,206 |
| 2025-09-08 | 7.460 | 7.570 | 7.420 | 7.530 | 7.530 | 7,763,494 |
| 2025-09-05 | 7.540 | 7.540 | 7.350 | 7.500 | 7.500 | 8,251,894 |
| 2025-09-04 | 7.410 | 7.640 | 7.330 | 7.500 | 7.500 | 12,210,057 |
| 2025-09-03 | 7.700 | 7.750 | 7.350 | 7.380 | 7.380 | 11,568,200 |
| 2025-09-02 | 7.800 | 7.820 | 7.610 | 7.710 | 7.710 | 8,604,504 |
| 2025-09-01 | 7.620 | 7.830 | 7.540 | 7.810 | 7.810 | 8,847,000 |
| 2025-08-29 | 7.650 | 7.740 | 7.610 | 7.630 | 7.630 | 7,482,802 |
| 2025-08-28 | 7.770 | 7.850 | 7.480 | 7.690 | 7.690 | 11,119,558 |
| 2025-08-27 | 7.950 | 8.000 | 7.780 | 7.780 | 7.780 | 10,047,700 |
| 2025-08-26 | 7.970 | 8.070 | 7.930 | 8.000 | 8.000 | 12,756,900 |
| 2025-08-25 | 7.810 | 7.900 | 7.760 | 7.900 | 7.900 | 9,438,600 |
| 2025-08-22 | 7.870 | 7.910 | 7.740 | 7.810 | 7.810 | 11,608,100 |
| 2025-08-21 | 7.940 | 7.990 | 7.860 | 7.900 | 7.900 | 8,531,482 |
| 2025-08-20 | 7.940 | 8.010 | 7.910 | 7.940 | 7.940 | 9,345,200 |
| 2025-08-19 | 8.130 | 8.170 | 7.930 | 7.960 | 7.960 | 17,035,076 |
| 2025-08-18 | 7.980 | 8.300 | 7.900 | 8.070 | 8.070 | 21,732,538 |
| 2025-08-15 | 7.790 | 8.030 | 7.770 | 7.950 | 7.950 | 21,899,134 |
| 2025-08-14 | 7.680 | 8.140 | 7.660 | 7.850 | 7.850 | 26,590,262 |
| 2025-08-13 | 7.780 | 7.790 | 7.650 | 7.670 | 7.670 | 8,033,805 |
| 2025-08-12 | 7.680 | 7.770 | 7.670 | 7.750 | 7.750 | 11,636,920 |
| 2025-08-11 | 7.650 | 7.680 | 7.600 | 7.680 | 7.680 | 6,127,277 |
| 2025-08-08 | 7.580 | 7.660 | 7.550 | 7.650 | 7.650 | 8,323,133 |
| 2025-08-07 | 7.540 | 7.590 | 7.530 | 7.580 | 7.580 | 4,648,633 |
| 2025-08-06 | 7.620 | 7.620 | 7.510 | 7.560 | 7.560 | 7,282,601 |
| 2025-08-05 | 7.510 | 7.620 | 7.500 | 7.620 | 7.620 | 7,488,801 |
| 2025-08-04 | 7.430 | 7.530 | 7.400 | 7.510 | 7.510 | 5,686,000 |
| 2025-08-01 | 7.410 | 7.470 | 7.400 | 7.440 | 7.440 | 5,817,800 |
| 2025-07-31 | 7.560 | 7.560 | 7.410 | 7.420 | 7.420 | 9,490,700 |
| 2025-07-30 | 7.570 | 7.630 | 7.530 | 7.610 | 7.610 | 9,384,600 |
| 2025-07-29 | 7.670 | 7.680 | 7.500 | 7.590 | 7.590 | 10,101,974 |
| 2025-07-28 | 7.720 | 7.740 | 7.630 | 7.630 | 7.630 | 12,681,133 |
| 2025-07-25 | 7.770 | 7.860 | 7.690 | 7.750 | 7.750 | 18,066,200 |
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.