Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.030 | 7.120 | 6.970 | 6.970 | 6.970 | 3,017,100 |
| 2025-01-22 | 6.980 | 7.030 | 6.930 | 6.970 | 6.970 | 2,340,200 |
| 2025-01-21 | 7.150 | 7.190 | 6.980 | 7.020 | 7.020 | 3,689,000 |
| 2025-01-20 | 7.180 | 7.220 | 7.070 | 7.130 | 7.130 | 2,820,500 |
| 2025-01-17 | 7.160 | 7.210 | 7.070 | 7.160 | 7.160 | 2,619,800 |
| 2025-01-16 | 7.200 | 7.200 | 7.080 | 7.160 | 7.160 | 2,934,900 |
| 2025-01-15 | 7.180 | 7.220 | 7.120 | 7.170 | 7.170 | 3,011,401 |
| 2025-01-14 | 7.110 | 7.220 | 7.050 | 7.220 | 7.220 | 6,008,446 |
| 2025-01-13 | 6.880 | 7.170 | 6.820 | 7.100 | 7.100 | 3,460,600 |
| 2025-01-10 | 7.010 | 7.040 | 6.930 | 6.930 | 6.930 | 2,980,200 |
| 2025-01-09 | 7.060 | 7.070 | 6.980 | 7.010 | 7.010 | 2,606,800 |
| 2025-01-08 | 7.040 | 7.100 | 6.910 | 7.060 | 7.060 | 3,709,423 |
| 2025-01-07 | 6.870 | 7.020 | 6.850 | 7.020 | 7.020 | 3,905,234 |
| 2025-01-06 | 6.780 | 6.890 | 6.540 | 6.870 | 6.870 | 4,801,901 |
| 2025-01-03 | 7.200 | 7.250 | 6.750 | 6.780 | 6.780 | 8,453,201 |
| 2025-01-02 | 7.200 | 7.450 | 7.110 | 7.200 | 7.200 | 6,226,766 |
| 2024-12-31 | 7.250 | 7.370 | 7.160 | 7.200 | 7.200 | 4,298,993 |
| 2024-12-30 | 7.510 | 7.510 | 7.210 | 7.250 | 7.250 | 5,407,000 |
| 2024-12-27 | 7.290 | 7.510 | 7.250 | 7.470 | 7.470 | 5,987,126 |
| 2024-12-26 | 7.350 | 7.380 | 7.190 | 7.290 | 7.290 | 4,747,202 |
| 2024-12-25 | 7.370 | 7.390 | 7.060 | 7.250 | 7.250 | 5,112,858 |
| 2024-12-24 | 7.360 | 7.440 | 7.250 | 7.360 | 7.360 | 5,205,200 |
| 2024-12-23 | 7.800 | 7.800 | 7.320 | 7.370 | 7.370 | 8,663,000 |
| 2024-12-20 | 7.830 | 7.930 | 7.770 | 7.790 | 7.790 | 5,535,570 |
| 2024-12-19 | 7.820 | 7.870 | 7.690 | 7.840 | 7.840 | 6,422,000 |
| 2024-12-18 | 8.000 | 8.070 | 7.840 | 7.910 | 7.910 | 7,839,499 |
| 2024-12-17 | 8.510 | 8.520 | 7.920 | 8.050 | 8.050 | 11,629,300 |
| 2024-12-16 | 8.590 | 8.820 | 8.420 | 8.520 | 8.520 | 9,756,900 |
| 2024-12-13 | 8.870 | 8.940 | 8.600 | 8.660 | 8.660 | 16,369,418 |
| 2024-12-12 | 8.510 | 9.100 | 8.470 | 8.880 | 8.880 | 28,311,547 |
| 2024-12-11 | 8.270 | 8.500 | 8.230 | 8.470 | 8.470 | 12,524,916 |
| 2024-12-10 | 8.400 | 8.710 | 8.290 | 8.340 | 8.340 | 15,236,343 |
| 2024-12-09 | 8.360 | 8.410 | 8.120 | 8.210 | 8.210 | 12,159,934 |
| 2024-12-06 | 8.380 | 8.580 | 8.350 | 8.360 | 8.360 | 12,732,579 |
| 2024-12-05 | 8.320 | 8.470 | 8.300 | 8.430 | 8.430 | 15,675,481 |
| 2024-12-04 | 8.320 | 9.060 | 8.180 | 8.600 | 8.600 | 28,249,824 |
| 2024-12-03 | 8.570 | 8.630 | 8.340 | 8.350 | 8.350 | 26,888,166 |
| 2024-12-02 | 8.510 | 9.440 | 8.400 | 8.870 | 8.870 | 46,469,901 |
| 2024-11-29 | 7.940 | 8.580 | 7.880 | 8.580 | 8.580 | 31,963,258 |
| 2024-11-28 | 7.580 | 7.890 | 7.540 | 7.800 | 7.800 | 10,362,764 |
| 2024-11-27 | 7.750 | 7.760 | 7.400 | 7.620 | 7.620 | 8,411,463 |
| 2024-11-26 | 7.810 | 7.950 | 7.700 | 7.730 | 7.730 | 9,643,673 |
| 2024-11-25 | 7.660 | 7.900 | 7.620 | 7.890 | 7.890 | 14,197,534 |
| 2024-11-22 | 7.990 | 8.100 | 7.630 | 7.660 | 7.660 | 16,780,633 |
| 2024-11-21 | 7.880 | 8.260 | 7.750 | 7.990 | 7.990 | 30,542,905 |
| 2024-11-20 | 7.300 | 8.000 | 7.230 | 8.000 | 8.000 | 14,089,101 |
| 2024-11-19 | 7.220 | 7.330 | 7.100 | 7.270 | 7.270 | 6,703,944 |
| 2024-11-18 | 7.560 | 7.630 | 7.190 | 7.270 | 7.270 | 10,678,701 |
| 2024-11-15 | 7.510 | 7.920 | 7.470 | 7.520 | 7.520 | 10,900,600 |
| 2024-11-14 | 7.620 | 8.070 | 7.540 | 7.580 | 7.580 | 13,972,000 |
| 2024-11-13 | 7.480 | 7.650 | 7.440 | 7.630 | 7.630 | 8,152,200 |
| 2024-11-12 | 7.520 | 7.700 | 7.440 | 7.490 | 7.490 | 8,972,601 |
| 2024-11-11 | 7.470 | 7.620 | 7.420 | 7.570 | 7.570 | 7,428,400 |
| 2024-11-08 | 7.590 | 7.620 | 7.390 | 7.470 | 7.470 | 10,124,402 |
| 2024-11-07 | 7.300 | 7.680 | 7.250 | 7.580 | 7.580 | 12,342,801 |
| 2024-11-06 | 7.220 | 7.360 | 7.140 | 7.330 | 7.330 | 9,855,900 |
| 2024-11-05 | 7.130 | 7.220 | 7.110 | 7.220 | 7.220 | 7,882,300 |
| 2024-11-04 | 7.120 | 7.160 | 7.040 | 7.160 | 7.160 | 4,801,046 |
| 2024-11-01 | 7.250 | 7.260 | 7.120 | 7.180 | 7.180 | 6,747,074 |
| 2024-10-31 | 7.260 | 7.270 | 7.180 | 7.200 | 7.200 | 6,155,692 |
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.