Nanning Sugar Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.180 | 7.280 | 7.150 | 7.270 | 7.270 | 5,663,700 |
| 2024-10-29 | 7.320 | 7.340 | 7.140 | 7.180 | 7.180 | 7,505,411 |
| 2024-10-28 | 7.150 | 7.330 | 7.140 | 7.320 | 7.320 | 10,224,700 |
| 2024-10-25 | 7.050 | 7.150 | 7.020 | 7.150 | 7.150 | 7,011,660 |
| 2024-10-24 | 7.130 | 7.200 | 7.050 | 7.130 | 7.130 | 4,518,995 |
| 2024-10-23 | 7.200 | 7.210 | 7.100 | 7.160 | 7.160 | 6,718,100 |
| 2024-10-22 | 7.040 | 7.200 | 7.020 | 7.200 | 7.200 | 8,044,101 |
| 2024-10-21 | 7.000 | 7.060 | 6.950 | 7.030 | 7.030 | 6,007,623 |
| 2024-10-18 | 6.920 | 7.070 | 6.870 | 7.000 | 7.000 | 8,236,316 |
| 2024-10-17 | 7.100 | 7.150 | 6.940 | 6.950 | 6.950 | 5,628,638 |
| 2024-10-16 | 7.120 | 7.200 | 7.020 | 7.090 | 7.090 | 4,874,196 |
| 2024-10-15 | 7.200 | 7.210 | 7.100 | 7.120 | 7.120 | 5,406,807 |
| 2024-10-14 | 7.110 | 7.250 | 7.050 | 7.200 | 7.200 | 6,848,991 |
| 2024-10-11 | 7.100 | 7.310 | 6.980 | 7.060 | 7.060 | 8,824,932 |
| 2024-10-10 | 7.000 | 7.280 | 6.970 | 7.110 | 7.110 | 9,149,234 |
| 2024-10-09 | 7.550 | 7.560 | 6.980 | 7.000 | 7.000 | 13,207,782 |
| 2024-10-08 | 8.280 | 8.330 | 7.390 | 7.610 | 7.610 | 25,258,621 |
| 2024-09-30 | 7.190 | 7.680 | 7.040 | 7.610 | 7.610 | 24,062,303 |
| 2024-09-27 | 6.920 | 7.150 | 6.850 | 7.080 | 7.080 | 10,616,701 |
| 2024-09-26 | 6.730 | 6.870 | 6.700 | 6.860 | 6.860 | 6,979,100 |
| 2024-09-25 | 6.820 | 6.900 | 6.710 | 6.760 | 6.760 | 8,258,479 |
| 2024-09-24 | 6.730 | 6.830 | 6.700 | 6.810 | 6.810 | 6,380,906 |
| 2024-09-23 | 6.880 | 6.880 | 6.660 | 6.740 | 6.740 | 5,039,299 |
| 2024-09-20 | 6.720 | 6.840 | 6.710 | 6.780 | 6.780 | 6,965,299 |
| 2024-09-19 | 6.610 | 6.870 | 6.610 | 6.750 | 6.750 | 8,774,094 |
| 2024-09-18 | 6.450 | 6.580 | 6.410 | 6.510 | 6.510 | 4,156,421 |
| 2024-09-13 | 6.450 | 6.490 | 6.390 | 6.420 | 6.420 | 2,502,400 |
| 2024-09-12 | 6.440 | 6.510 | 6.370 | 6.390 | 6.390 | 2,193,700 |
| 2024-09-11 | 6.490 | 6.530 | 6.400 | 6.480 | 6.480 | 2,214,900 |
| 2024-09-10 | 6.470 | 6.530 | 6.390 | 6.490 | 6.490 | 2,538,400 |
| 2024-09-09 | 6.360 | 6.470 | 6.320 | 6.470 | 6.470 | 2,590,300 |
| 2024-09-06 | 6.500 | 6.550 | 6.370 | 6.400 | 6.400 | 2,863,000 |
| 2024-09-05 | 6.490 | 6.530 | 6.450 | 6.510 | 6.510 | 3,282,600 |
| 2024-09-04 | 6.480 | 6.610 | 6.440 | 6.500 | 6.500 | 4,783,700 |
| 2024-09-03 | 6.360 | 6.490 | 6.350 | 6.480 | 6.480 | 3,571,101 |
| 2024-09-02 | 6.330 | 6.520 | 6.320 | 6.400 | 6.400 | 5,243,177 |
| 2024-08-30 | 6.360 | 6.440 | 6.270 | 6.400 | 6.400 | 5,255,376 |
| 2024-08-29 | 6.360 | 6.400 | 6.290 | 6.390 | 6.390 | 4,600,332 |
| 2024-08-28 | 6.380 | 6.560 | 6.310 | 6.460 | 6.460 | 7,512,122 |
| 2024-08-27 | 6.200 | 6.600 | 6.200 | 6.360 | 6.360 | 6,603,932 |
| 2024-08-26 | 6.020 | 6.220 | 6.010 | 6.190 | 6.190 | 1,876,010 |
| 2024-08-23 | 6.010 | 6.040 | 5.950 | 6.010 | 6.010 | 1,551,500 |
| 2024-08-22 | 6.110 | 6.150 | 6.020 | 6.040 | 6.040 | 1,685,500 |
| 2024-08-21 | 6.220 | 6.220 | 6.110 | 6.130 | 6.130 | 1,051,910 |
| 2024-08-20 | 6.270 | 6.270 | 6.150 | 6.190 | 6.190 | 1,760,301 |
| 2024-08-19 | 6.260 | 6.310 | 6.240 | 6.280 | 6.280 | 1,183,600 |
| 2024-08-16 | 6.310 | 6.350 | 6.240 | 6.270 | 6.270 | 1,360,900 |
| 2024-08-15 | 6.300 | 6.350 | 6.250 | 6.300 | 6.300 | 1,219,915 |
| 2024-08-14 | 6.350 | 6.350 | 6.260 | 6.300 | 6.300 | 1,185,115 |
| 2024-08-13 | 6.370 | 6.370 | 6.280 | 6.340 | 6.340 | 1,281,600 |
| 2024-08-12 | 6.350 | 6.390 | 6.290 | 6.350 | 6.350 | 1,683,700 |
| 2024-08-09 | 6.410 | 6.430 | 6.340 | 6.340 | 6.340 | 2,068,532 |
| 2024-08-08 | 6.270 | 6.420 | 6.270 | 6.410 | 6.410 | 2,680,807 |
| 2024-08-07 | 6.360 | 6.360 | 6.290 | 6.330 | 6.330 | 1,638,200 |
| 2024-08-06 | 6.370 | 6.440 | 6.310 | 6.370 | 6.370 | 2,517,715 |
| 2024-08-05 | 6.290 | 6.380 | 6.270 | 6.370 | 6.370 | 3,144,800 |
| 2024-08-02 | 6.300 | 6.340 | 6.240 | 6.290 | 6.290 | 1,930,200 |
| 2024-08-01 | 6.340 | 6.380 | 6.250 | 6.310 | 6.310 | 1,796,600 |
| 2024-07-31 | 6.180 | 6.310 | 6.130 | 6.310 | 6.310 | 2,376,922 |
| 2024-07-30 | 6.140 | 6.190 | 6.110 | 6.180 | 6.180 | 1,013,504 |
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.