Nanning Baling Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.200 | 5.340 | 5.190 | 5.280 | 5.032 | 3,001,200 |
| 2024-04-29 | 5.360 | 5.400 | 5.200 | 5.260 | 5.013 | 4,688,700 |
| 2024-04-26 | 4.960 | 5.180 | 4.910 | 5.180 | 4.937 | 4,150,300 |
| 2024-04-25 | 5.070 | 5.070 | 4.940 | 4.960 | 4.727 | 3,751,600 |
| 2024-04-24 | 5.040 | 5.140 | 5.040 | 5.090 | 4.851 | 2,627,882 |
| 2024-04-23 | 5.040 | 5.100 | 4.940 | 5.080 | 4.842 | 3,590,100 |
| 2024-04-22 | 4.980 | 5.150 | 4.920 | 5.080 | 4.842 | 6,349,880 |
| 2024-04-19 | 4.620 | 4.900 | 4.570 | 4.900 | 4.670 | 4,771,700 |
| 2024-04-18 | 4.840 | 4.880 | 4.670 | 4.670 | 4.451 | 4,315,800 |
| 2024-04-17 | 4.460 | 4.910 | 4.460 | 4.860 | 4.632 | 5,276,363 |
| 2024-04-16 | 4.700 | 4.800 | 4.680 | 4.680 | 4.461 | 1,746,300 |
| 2024-04-15 | 4.930 | 5.060 | 4.930 | 4.930 | 4.699 | 4,791,000 |
| 2024-04-12 | 5.260 | 5.330 | 5.160 | 5.190 | 4.947 | 3,887,400 |
| 2024-04-11 | 5.130 | 5.340 | 5.130 | 5.290 | 5.042 | 4,516,000 |
| 2024-04-10 | 5.360 | 5.390 | 5.120 | 5.200 | 4.956 | 6,863,200 |
| 2024-04-09 | 5.270 | 5.440 | 5.270 | 5.390 | 5.137 | 3,803,001 |
| 2024-04-08 | 5.640 | 5.640 | 5.370 | 5.370 | 5.118 | 6,791,601 |
| 2024-04-03 | 5.670 | 5.750 | 5.550 | 5.650 | 5.385 | 5,986,500 |
| 2024-04-02 | 5.870 | 5.960 | 5.660 | 5.680 | 5.414 | 10,314,200 |
| 2024-04-01 | 5.970 | 6.080 | 5.960 | 5.960 | 5.680 | 11,015,400 |
| 2024-03-29 | 6.040 | 6.270 | 6.020 | 6.270 | 5.976 | 3,757,280 |
| 2024-03-28 | 5.960 | 6.110 | 5.810 | 5.970 | 5.690 | 6,875,700 |
| 2024-03-27 | 6.370 | 6.380 | 6.050 | 6.050 | 5.766 | 7,233,900 |
| 2024-03-26 | 6.300 | 6.470 | 6.130 | 6.370 | 6.071 | 8,233,100 |
| 2024-03-25 | 6.140 | 6.500 | 6.140 | 6.300 | 6.005 | 8,062,900 |
| 2024-03-22 | 5.980 | 6.250 | 5.940 | 6.200 | 5.909 | 6,659,000 |
| 2024-03-21 | 5.970 | 6.090 | 5.860 | 5.960 | 5.680 | 6,249,800 |
| 2024-03-20 | 5.770 | 6.060 | 5.730 | 6.010 | 5.728 | 6,638,300 |
| 2024-03-19 | 5.680 | 5.880 | 5.680 | 5.770 | 5.499 | 5,071,500 |
| 2024-03-18 | 5.690 | 5.740 | 5.610 | 5.730 | 5.461 | 5,014,100 |
| 2024-03-15 | 5.570 | 5.780 | 5.530 | 5.670 | 5.404 | 5,652,100 |
| 2024-03-14 | 5.620 | 5.660 | 5.530 | 5.580 | 5.318 | 5,941,900 |
| 2024-03-13 | 5.440 | 5.690 | 5.400 | 5.690 | 5.423 | 9,670,000 |
| 2024-03-12 | 5.460 | 5.470 | 5.370 | 5.420 | 5.166 | 4,053,300 |
| 2024-03-11 | 5.280 | 5.520 | 5.230 | 5.470 | 5.213 | 5,606,100 |
| 2024-03-08 | 5.220 | 5.290 | 5.200 | 5.280 | 5.032 | 2,409,800 |
| 2024-03-07 | 5.250 | 5.330 | 5.190 | 5.240 | 4.994 | 3,531,800 |
| 2024-03-06 | 5.160 | 5.340 | 5.140 | 5.240 | 4.994 | 4,994,100 |
| 2024-03-05 | 5.190 | 5.200 | 5.110 | 5.140 | 4.899 | 3,392,100 |
| 2024-03-04 | 5.220 | 5.230 | 5.070 | 5.200 | 4.956 | 4,627,600 |
| 2024-03-01 | 5.280 | 5.300 | 5.180 | 5.240 | 4.994 | 4,760,448 |
| 2024-02-29 | 5.010 | 5.290 | 5.010 | 5.290 | 5.042 | 5,670,200 |
| 2024-02-28 | 5.530 | 5.530 | 5.190 | 5.190 | 4.947 | 9,819,600 |
| 2024-02-27 | 5.220 | 5.460 | 5.180 | 5.460 | 5.204 | 7,615,300 |
| 2024-02-26 | 5.140 | 5.360 | 5.110 | 5.200 | 4.956 | 6,685,300 |
| 2024-02-23 | 5.050 | 5.170 | 5.000 | 5.150 | 4.908 | 5,553,700 |
| 2024-02-22 | 4.970 | 5.070 | 4.940 | 5.050 | 4.813 | 4,662,201 |
| 2024-02-21 | 4.950 | 5.210 | 4.950 | 4.980 | 4.746 | 7,526,500 |
| 2024-02-20 | 4.800 | 5.070 | 4.690 | 5.020 | 4.785 | 6,333,900 |
| 2024-02-19 | 4.770 | 4.830 | 4.640 | 4.830 | 4.603 | 6,019,259 |
| 2024-02-08 | 4.430 | 4.660 | 4.310 | 4.640 | 4.422 | 5,161,900 |
| 2024-02-07 | 4.710 | 4.810 | 4.430 | 4.440 | 4.232 | 5,996,380 |
| 2024-02-06 | 4.630 | 4.950 | 4.630 | 4.660 | 4.441 | 6,972,680 |
| 2024-02-05 | 4.870 | 4.870 | 4.870 | 4.870 | 4.642 | 660,500 |
| 2024-02-02 | 5.390 | 5.440 | 5.130 | 5.130 | 4.889 | 5,477,201 |
| 2024-02-01 | 5.490 | 5.590 | 5.310 | 5.400 | 5.147 | 3,358,200 |
| 2024-01-31 | 5.410 | 5.710 | 5.380 | 5.490 | 5.233 | 5,560,800 |
| 2024-01-30 | 5.530 | 5.600 | 5.430 | 5.440 | 5.185 | 2,370,200 |
| 2024-01-29 | 5.690 | 5.750 | 5.480 | 5.510 | 5.252 | 4,234,300 |
| 2024-01-26 | 5.700 | 5.900 | 5.700 | 5.730 | 5.461 | 4,504,900 |
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.