Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.600 | 7.780 | 7.580 | 7.720 | 7.720 | 21,559,835 |
| 2025-07-23 | 7.760 | 7.810 | 7.600 | 7.630 | 7.630 | 17,102,972 |
| 2025-07-22 | 7.840 | 7.860 | 7.650 | 7.700 | 7.700 | 19,718,700 |
| 2025-07-21 | 7.620 | 7.950 | 7.570 | 7.760 | 7.760 | 31,266,289 |
| 2025-07-18 | 7.850 | 8.220 | 7.600 | 7.710 | 7.710 | 51,177,261 |
| 2025-07-17 | 8.130 | 8.310 | 7.870 | 7.960 | 7.960 | 63,069,627 |
| 2025-07-16 | 7.460 | 7.580 | 7.440 | 7.550 | 7.550 | 5,436,600 |
| 2025-07-15 | 7.580 | 7.580 | 7.400 | 7.440 | 7.440 | 6,157,100 |
| 2025-07-14 | 7.520 | 7.620 | 7.490 | 7.600 | 7.600 | 5,907,800 |
| 2025-07-11 | 7.460 | 7.520 | 7.450 | 7.520 | 7.520 | 6,759,501 |
| 2025-07-10 | 7.450 | 7.470 | 7.410 | 7.460 | 7.460 | 4,302,001 |
| 2025-07-09 | 7.450 | 7.470 | 7.420 | 7.440 | 7.440 | 4,052,701 |
| 2025-07-08 | 7.440 | 7.460 | 7.380 | 7.440 | 7.440 | 4,373,400 |
| 2025-07-07 | 7.350 | 7.460 | 7.340 | 7.450 | 7.450 | 4,406,200 |
| 2025-07-04 | 7.410 | 7.450 | 7.350 | 7.370 | 7.370 | 3,806,700 |
| 2025-07-03 | 7.360 | 7.410 | 7.330 | 7.380 | 7.380 | 3,671,749 |
| 2025-07-02 | 7.310 | 7.370 | 7.270 | 7.360 | 7.360 | 5,044,700 |
| 2025-07-01 | 7.270 | 7.320 | 7.250 | 7.310 | 7.310 | 3,699,599 |
| 2025-06-30 | 7.310 | 7.330 | 7.240 | 7.270 | 7.270 | 4,090,800 |
| 2025-06-27 | 7.280 | 7.330 | 7.270 | 7.310 | 7.310 | 2,895,500 |
| 2025-06-26 | 7.310 | 7.330 | 7.260 | 7.290 | 7.290 | 4,032,470 |
| 2025-06-25 | 7.270 | 7.300 | 7.210 | 7.300 | 7.300 | 3,992,700 |
| 2025-06-24 | 7.220 | 7.300 | 7.190 | 7.290 | 7.290 | 4,471,400 |
| 2025-06-23 | 7.110 | 7.260 | 7.060 | 7.220 | 7.220 | 4,813,190 |
| 2025-06-20 | 7.120 | 7.200 | 7.110 | 7.150 | 7.150 | 3,758,600 |
| 2025-06-19 | 7.190 | 7.220 | 7.100 | 7.120 | 7.120 | 4,492,301 |
| 2025-06-18 | 7.250 | 7.270 | 7.200 | 7.230 | 7.230 | 3,280,100 |
| 2025-06-17 | 7.340 | 7.360 | 7.260 | 7.280 | 7.280 | 3,839,900 |
| 2025-06-16 | 7.280 | 7.360 | 7.240 | 7.310 | 7.310 | 3,813,800 |
| 2025-06-13 | 7.410 | 7.440 | 7.260 | 7.300 | 7.300 | 6,357,266 |
| 2025-06-12 | 7.430 | 7.470 | 7.370 | 7.430 | 7.430 | 5,499,500 |
| 2025-06-11 | 7.430 | 7.510 | 7.420 | 7.460 | 7.460 | 4,565,366 |
| 2025-06-10 | 7.580 | 7.610 | 7.390 | 7.480 | 7.480 | 8,088,000 |
| 2025-06-09 | 7.560 | 7.600 | 7.510 | 7.580 | 7.580 | 7,030,901 |
| 2025-06-06 | 7.550 | 7.610 | 7.520 | 7.580 | 7.580 | 5,807,800 |
| 2025-06-05 | 7.720 | 7.720 | 7.510 | 7.540 | 7.540 | 8,979,500 |
| 2025-06-04 | 7.670 | 7.750 | 7.600 | 7.730 | 7.730 | 6,740,600 |
| 2025-06-03 | 7.510 | 7.670 | 7.490 | 7.650 | 7.650 | 5,342,301 |
| 2025-05-30 | 7.640 | 7.700 | 7.560 | 7.580 | 7.580 | 5,729,000 |
| 2025-05-29 | 7.640 | 7.730 | 7.580 | 7.630 | 7.630 | 6,755,400 |
| 2025-05-28 | 7.640 | 7.710 | 7.570 | 7.680 | 7.680 | 5,929,600 |
| 2025-05-27 | 7.490 | 7.730 | 7.470 | 7.670 | 7.670 | 8,605,000 |
| 2025-05-26 | 7.430 | 7.550 | 7.410 | 7.470 | 7.470 | 4,511,900 |
| 2025-05-23 | 7.580 | 7.580 | 7.430 | 7.450 | 7.450 | 6,574,100 |
| 2025-05-22 | 7.740 | 7.750 | 7.550 | 7.580 | 7.580 | 7,284,400 |
| 2025-05-21 | 7.680 | 7.730 | 7.640 | 7.700 | 7.700 | 9,380,034 |
| 2025-05-20 | 7.550 | 7.670 | 7.510 | 7.660 | 7.660 | 8,538,534 |
| 2025-05-19 | 7.390 | 7.580 | 7.350 | 7.570 | 7.570 | 9,255,200 |
| 2025-05-16 | 7.500 | 7.550 | 7.390 | 7.400 | 7.400 | 7,360,300 |
| 2025-05-15 | 7.370 | 7.720 | 7.360 | 7.520 | 7.520 | 13,342,100 |
| 2025-05-14 | 7.380 | 7.410 | 7.320 | 7.410 | 7.410 | 5,800,800 |
| 2025-05-13 | 7.440 | 7.460 | 7.350 | 7.400 | 7.400 | 6,398,700 |
| 2025-05-12 | 7.520 | 7.540 | 7.400 | 7.440 | 7.440 | 8,094,702 |
| 2025-05-09 | 7.550 | 7.580 | 7.410 | 7.550 | 7.550 | 10,450,900 |
| 2025-05-08 | 7.490 | 7.500 | 7.370 | 7.480 | 7.480 | 9,501,700 |
| 2025-05-07 | 7.320 | 7.640 | 7.300 | 7.560 | 7.560 | 19,109,203 |
| 2025-05-06 | 7.280 | 7.280 | 7.220 | 7.270 | 7.270 | 6,689,900 |
| 2025-04-30 | 7.230 | 7.350 | 7.210 | 7.220 | 7.220 | 7,119,900 |
| 2025-04-29 | 7.220 | 7.320 | 7.190 | 7.220 | 7.220 | 6,386,100 |
| 2025-04-28 | 7.390 | 7.660 | 7.180 | 7.180 | 7.180 | 12,973,501 |
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.