Nanning Baling Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.210 | 4.300 | 4.140 | 4.200 | 4.003 | 2,695,200 |
| 2024-07-26 | 4.110 | 4.240 | 4.090 | 4.230 | 4.032 | 3,224,402 |
| 2024-07-25 | 4.180 | 4.180 | 4.030 | 4.110 | 3.917 | 4,183,500 |
| 2024-07-24 | 4.190 | 4.310 | 4.100 | 4.200 | 4.003 | 4,653,800 |
| 2024-07-23 | 4.110 | 4.320 | 4.090 | 4.270 | 4.070 | 7,099,000 |
| 2024-07-22 | 4.040 | 4.140 | 4.030 | 4.110 | 3.917 | 2,874,100 |
| 2024-07-19 | 4.080 | 4.160 | 4.030 | 4.090 | 3.898 | 2,961,300 |
| 2024-07-18 | 4.160 | 4.170 | 4.030 | 4.080 | 3.889 | 3,750,000 |
| 2024-07-17 | 4.260 | 4.320 | 4.170 | 4.180 | 3.984 | 5,298,100 |
| 2024-07-16 | 4.150 | 4.360 | 4.080 | 4.340 | 4.136 | 8,729,500 |
| 2024-07-15 | 4.150 | 4.150 | 4.130 | 4.150 | 3.955 | 1,560,100 |
| 2024-07-12 | 3.860 | 3.960 | 3.840 | 3.950 | 3.765 | 2,680,500 |
| 2024-07-11 | 3.750 | 3.870 | 3.750 | 3.860 | 3.679 | 2,836,900 |
| 2024-07-10 | 3.770 | 3.850 | 3.710 | 3.730 | 3.555 | 2,113,700 |
| 2024-07-09 | 3.860 | 3.920 | 3.710 | 3.800 | 3.622 | 4,617,000 |
| 2024-07-08 | 4.030 | 4.060 | 3.900 | 3.900 | 3.717 | 3,449,500 |
| 2024-07-05 | 4.070 | 4.130 | 4.030 | 4.110 | 3.917 | 1,869,900 |
| 2024-07-04 | 4.200 | 4.220 | 4.060 | 4.070 | 3.879 | 1,906,200 |
| 2024-07-03 | 4.230 | 4.250 | 4.190 | 4.190 | 3.994 | 2,273,200 |
| 2024-07-02 | 4.160 | 4.270 | 4.140 | 4.220 | 4.022 | 2,127,000 |
| 2024-07-01 | 4.080 | 4.170 | 4.030 | 4.170 | 3.974 | 2,302,600 |
| 2024-06-28 | 4.070 | 4.140 | 4.010 | 4.080 | 3.889 | 2,044,200 |
| 2024-06-27 | 4.060 | 4.150 | 4.050 | 4.060 | 3.870 | 1,878,300 |
| 2024-06-26 | 4.030 | 4.120 | 3.920 | 4.110 | 3.917 | 2,988,800 |
| 2024-06-25 | 4.020 | 4.100 | 4.000 | 4.030 | 3.841 | 2,439,976 |
| 2024-06-24 | 4.200 | 4.250 | 4.050 | 4.050 | 3.860 | 3,533,200 |
| 2024-06-21 | 4.280 | 4.310 | 4.190 | 4.260 | 4.060 | 1,275,100 |
| 2024-06-20 | 4.400 | 4.420 | 4.210 | 4.260 | 4.060 | 2,661,800 |
| 2024-06-19 | 4.350 | 4.460 | 4.310 | 4.420 | 4.213 | 2,235,600 |
| 2024-06-18 | 4.290 | 4.350 | 4.260 | 4.340 | 4.136 | 1,663,800 |
| 2024-06-17 | 4.300 | 4.360 | 4.270 | 4.280 | 4.079 | 1,521,301 |
| 2024-06-14 | 4.270 | 4.380 | 4.250 | 4.310 | 4.108 | 2,183,100 |
| 2024-06-13 | 4.560 | 4.560 | 4.350 | 4.380 | 4.175 | 2,454,900 |
| 2024-06-12 | 4.310 | 4.460 | 4.300 | 4.430 | 4.222 | 2,295,201 |
| 2024-06-11 | 4.310 | 4.450 | 4.150 | 4.370 | 4.165 | 4,310,902 |
| 2024-06-07 | 4.500 | 4.550 | 4.250 | 4.360 | 4.156 | 5,163,300 |
| 2024-06-06 | 4.650 | 4.700 | 4.470 | 4.470 | 4.260 | 5,321,700 |
| 2024-06-05 | 4.650 | 4.810 | 4.620 | 4.710 | 4.489 | 3,603,500 |
| 2024-06-04 | 4.580 | 4.740 | 4.530 | 4.680 | 4.461 | 2,754,200 |
| 2024-06-03 | 4.810 | 4.830 | 4.540 | 4.580 | 4.365 | 3,758,300 |
| 2024-05-31 | 4.550 | 4.740 | 4.530 | 4.740 | 4.518 | 3,605,500 |
| 2024-05-30 | 4.630 | 4.640 | 4.500 | 4.510 | 4.299 | 2,457,500 |
| 2024-05-29 | 4.600 | 4.700 | 4.590 | 4.630 | 4.413 | 1,637,800 |
| 2024-05-28 | 4.700 | 4.730 | 4.620 | 4.630 | 4.413 | 1,962,000 |
| 2024-05-27 | 4.760 | 4.770 | 4.600 | 4.710 | 4.489 | 1,791,000 |
| 2024-05-24 | 4.760 | 4.800 | 4.690 | 4.730 | 4.508 | 2,024,000 |
| 2024-05-23 | 4.850 | 4.900 | 4.750 | 4.760 | 4.537 | 2,282,102 |
| 2024-05-22 | 4.850 | 4.970 | 4.840 | 4.880 | 4.651 | 2,035,900 |
| 2024-05-21 | 4.930 | 4.960 | 4.820 | 4.840 | 4.613 | 2,514,300 |
| 2024-05-20 | 4.910 | 4.990 | 4.910 | 4.930 | 4.699 | 2,344,859 |
| 2024-05-17 | 4.910 | 4.950 | 4.850 | 4.940 | 4.708 | 1,817,500 |
| 2024-05-16 | 4.880 | 4.960 | 4.870 | 4.910 | 4.680 | 2,587,500 |
| 2024-05-15 | 4.850 | 5.050 | 4.820 | 4.920 | 4.689 | 2,775,600 |
| 2024-05-14 | 4.710 | 4.950 | 4.710 | 4.870 | 4.642 | 2,915,000 |
| 2024-05-13 | 4.930 | 4.940 | 4.770 | 4.780 | 4.556 | 3,269,321 |
| 2024-05-10 | 5.100 | 5.110 | 4.930 | 4.950 | 4.718 | 3,445,300 |
| 2024-05-09 | 5.040 | 5.140 | 5.040 | 5.110 | 4.870 | 2,643,318 |
| 2024-05-08 | 5.100 | 5.230 | 5.060 | 5.070 | 4.832 | 3,227,100 |
| 2024-05-07 | 5.210 | 5.270 | 5.020 | 5.130 | 4.889 | 4,741,401 |
| 2024-05-06 | 5.250 | 5.310 | 5.180 | 5.280 | 5.032 | 3,171,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.1000 CNY |
| 2026-05-19 | 0.0500 CNY |
| 2025-11-10 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.