Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.250 | 7.300 | 7.160 | 7.230 | 7.230 | 6,474,200 |
| 2025-04-24 | 7.270 | 7.470 | 7.220 | 7.260 | 7.260 | 8,024,500 |
| 2025-04-23 | 7.470 | 7.510 | 7.250 | 7.260 | 7.260 | 9,314,500 |
| 2025-04-22 | 7.400 | 7.750 | 7.350 | 7.460 | 7.460 | 11,898,000 |
| 2025-04-21 | 7.220 | 7.540 | 7.110 | 7.360 | 7.360 | 12,085,601 |
| 2025-04-18 | 7.390 | 7.420 | 7.080 | 7.100 | 7.100 | 8,154,700 |
| 2025-04-17 | 7.200 | 7.390 | 7.130 | 7.340 | 7.340 | 6,644,500 |
| 2025-04-16 | 7.310 | 7.400 | 7.120 | 7.250 | 7.250 | 7,351,000 |
| 2025-04-15 | 7.460 | 7.500 | 7.300 | 7.400 | 7.400 | 7,371,501 |
| 2025-04-14 | 7.350 | 7.560 | 7.260 | 7.500 | 7.500 | 13,098,366 |
| 2025-04-11 | 7.350 | 7.770 | 7.280 | 7.420 | 7.420 | 18,811,900 |
| 2025-04-10 | 7.200 | 7.410 | 7.140 | 7.360 | 7.360 | 9,786,000 |
| 2025-04-09 | 7.010 | 7.280 | 6.800 | 7.200 | 7.200 | 9,229,202 |
| 2025-04-08 | 6.650 | 7.110 | 6.650 | 7.100 | 7.100 | 10,600,301 |
| 2025-04-07 | 7.160 | 7.250 | 6.670 | 6.670 | 6.670 | 11,464,900 |
| 2025-04-03 | 7.260 | 7.440 | 7.260 | 7.410 | 7.410 | 6,223,600 |
| 2025-04-02 | 7.290 | 7.420 | 7.250 | 7.310 | 7.310 | 4,431,702 |
| 2025-04-01 | 7.130 | 7.280 | 7.060 | 7.280 | 7.280 | 3,900,900 |
| 2025-03-31 | 7.170 | 7.180 | 6.990 | 7.040 | 7.040 | 3,358,001 |
| 2025-03-28 | 7.230 | 7.250 | 7.130 | 7.160 | 7.160 | 2,958,200 |
| 2025-03-27 | 7.340 | 7.370 | 7.240 | 7.250 | 7.250 | 3,367,748 |
| 2025-03-26 | 7.290 | 7.360 | 7.240 | 7.340 | 7.340 | 3,421,600 |
| 2025-03-25 | 7.190 | 7.310 | 7.130 | 7.290 | 7.290 | 3,826,879 |
| 2025-03-24 | 7.340 | 7.360 | 7.090 | 7.220 | 7.220 | 4,514,201 |
| 2025-03-21 | 7.350 | 7.420 | 7.270 | 7.340 | 7.340 | 4,539,101 |
| 2025-03-20 | 7.390 | 7.430 | 7.350 | 7.370 | 7.370 | 3,759,402 |
| 2025-03-19 | 7.550 | 7.580 | 7.370 | 7.410 | 7.410 | 6,676,659 |
| 2025-03-18 | 7.760 | 7.890 | 7.510 | 7.540 | 7.540 | 9,966,003 |
| 2025-03-17 | 7.500 | 7.500 | 7.390 | 7.440 | 7.440 | 6,557,589 |
| 2025-03-14 | 7.360 | 7.520 | 7.340 | 7.490 | 7.490 | 11,362,700 |
| 2025-03-13 | 7.270 | 7.370 | 7.190 | 7.280 | 7.280 | 8,881,300 |
| 2025-03-12 | 7.360 | 7.400 | 7.230 | 7.240 | 7.240 | 11,604,402 |
| 2025-03-11 | 6.990 | 7.620 | 6.990 | 7.400 | 7.400 | 22,686,121 |
| 2025-03-10 | 6.890 | 6.970 | 6.860 | 6.940 | 6.940 | 3,433,000 |
| 2025-03-07 | 6.900 | 6.930 | 6.840 | 6.850 | 6.850 | 3,205,500 |
| 2025-03-06 | 6.890 | 6.920 | 6.850 | 6.910 | 6.910 | 2,963,635 |
| 2025-03-05 | 6.950 | 6.960 | 6.800 | 6.890 | 6.890 | 3,252,453 |
| 2025-03-04 | 6.910 | 6.960 | 6.880 | 6.950 | 6.950 | 2,581,600 |
| 2025-03-03 | 6.910 | 7.040 | 6.900 | 6.940 | 6.940 | 3,732,600 |
| 2025-02-28 | 7.070 | 7.110 | 6.950 | 6.970 | 6.970 | 4,679,135 |
| 2025-02-27 | 7.050 | 7.080 | 6.980 | 7.080 | 7.080 | 4,700,200 |
| 2025-02-26 | 7.030 | 7.100 | 7.010 | 7.050 | 7.050 | 3,322,579 |
| 2025-02-25 | 7.080 | 7.110 | 6.980 | 7.010 | 7.010 | 5,020,300 |
| 2025-02-24 | 7.000 | 7.220 | 7.000 | 7.150 | 7.150 | 8,191,547 |
| 2025-02-21 | 7.010 | 7.020 | 6.900 | 6.950 | 6.950 | 4,610,227 |
| 2025-02-20 | 6.980 | 7.060 | 6.970 | 7.010 | 7.010 | 3,004,300 |
| 2025-02-19 | 6.920 | 7.070 | 6.920 | 7.000 | 7.000 | 3,504,700 |
| 2025-02-18 | 7.200 | 7.220 | 6.920 | 6.940 | 6.940 | 6,144,600 |
| 2025-02-17 | 7.120 | 7.200 | 7.080 | 7.200 | 7.200 | 5,305,586 |
| 2025-02-14 | 7.180 | 7.190 | 7.070 | 7.120 | 7.120 | 4,032,194 |
| 2025-02-13 | 7.160 | 7.260 | 7.120 | 7.160 | 7.160 | 5,248,000 |
| 2025-02-12 | 7.210 | 7.260 | 7.090 | 7.190 | 7.190 | 4,047,100 |
| 2025-02-11 | 7.320 | 7.330 | 7.150 | 7.180 | 7.180 | 3,872,701 |
| 2025-02-10 | 7.150 | 7.290 | 7.140 | 7.290 | 7.290 | 5,031,301 |
| 2025-02-07 | 7.100 | 7.190 | 7.070 | 7.160 | 7.160 | 5,424,300 |
| 2025-02-06 | 7.070 | 7.080 | 6.990 | 7.070 | 7.070 | 3,429,794 |
| 2025-02-05 | 7.050 | 7.110 | 7.000 | 7.060 | 7.060 | 2,402,930 |
| 2025-01-27 | 7.080 | 7.160 | 7.010 | 7.030 | 7.030 | 2,969,100 |
| 2025-01-24 | 6.980 | 7.010 | 6.900 | 6.970 | 6.970 | 2,798,300 |
| 2025-01-23 | 7.030 | 7.120 | 6.970 | 6.970 | 6.970 | 3,017,100 |
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.