Nanning Baling Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.650	5.770	5.500	5.750	5.480	5,821,200
2024-01-24	5.770	5.820	5.630	5.690	5.423	8,009,270
2024-01-23	5.550	5.720	5.480	5.720	5.452	7,759,872
2024-01-22	5.670	5.730	5.420	5.450	5.194	4,338,600
2024-01-19	5.680	5.780	5.620	5.700	5.433	3,653,770
2024-01-18	5.890	5.920	5.600	5.690	5.423	6,683,070
2024-01-17	6.020	6.040	5.890	5.890	5.614	2,585,200
2024-01-16	6.100	6.150	5.950	6.040	5.757	3,813,521
2024-01-15	6.060	6.180	6.040	6.130	5.843	2,383,100
2024-01-12	6.140	6.140	6.060	6.080	5.795	2,372,700
2024-01-11	5.940	6.130	5.920	6.090	5.804	3,346,300
2024-01-10	6.000	6.000	5.880	5.950	5.671	2,675,100
2024-01-09	5.940	6.080	5.910	6.000	5.719	3,090,900
2024-01-08	6.030	6.090	5.910	5.910	5.633	3,631,600
2024-01-05	6.280	6.340	6.030	6.100	5.814	5,706,700
2024-01-04	6.230	6.310	6.170	6.270	5.976	2,900,700
2024-01-03	6.310	6.360	6.200	6.230	5.938	3,037,900
2024-01-02	6.230	6.400	6.140	6.310	6.014	4,644,200
2023-12-29	6.210	6.260	6.170	6.230	5.938	3,346,800
2023-12-28	6.070	6.330	6.030	6.210	5.919	4,691,100
2023-12-27	6.000	6.050	5.950	6.040	5.757	2,333,700
2023-12-26	6.060	6.110	5.970	6.000	5.719	3,040,000
2023-12-25	5.920	6.100	5.910	6.060	5.776	3,039,400
2023-12-22	6.010	6.040	5.880	5.930	5.652	2,642,200
2023-12-21	5.940	6.040	5.880	6.030	5.747	3,102,500
2023-12-20	6.110	6.150	5.920	5.950	5.671	5,161,221
2023-12-19	6.140	6.160	6.050	6.140	5.852	3,766,149
2023-12-18	6.220	6.280	6.120	6.170	5.881	4,208,849
2023-12-15	6.360	6.370	6.160	6.200	5.909	5,824,300
2023-12-14	6.340	6.430	6.280	6.350	6.052	4,259,902
2023-12-13	6.320	6.440	6.300	6.300	6.005	5,160,200
2023-12-12	6.200	6.510	6.160	6.370	6.071	9,361,600
2023-12-11	6.180	6.230	6.150	6.200	5.909	3,410,200
2023-12-08	6.190	6.320	6.140	6.180	5.890	4,373,600
2023-12-07	6.150	6.210	6.100	6.160	5.871	3,219,700
2023-12-06	6.120	6.240	6.120	6.170	5.881	4,557,200
2023-12-05	6.340	6.350	6.140	6.150	5.862	7,723,900
2023-12-04	6.340	6.450	6.290	6.320	6.024	6,206,000
2023-12-01	6.460	6.560	6.340	6.390	6.090	11,471,736
2023-11-30	6.710	6.970	6.430	6.500	6.195	22,457,836
2023-11-29	6.500	6.640	6.430	6.640	6.329	8,214,136
2023-11-28	6.280	6.370	6.200	6.320	6.024	5,941,000
2023-11-27	6.120	6.420	6.030	6.330	6.033	9,540,300
2023-11-24	6.270	6.340	6.160	6.170	5.881	6,491,400
2023-11-23	6.180	6.440	6.150	6.290	5.995	7,310,500
2023-11-22	6.200	6.310	6.110	6.240	5.947	6,427,900
2023-11-21	6.280	6.420	6.230	6.240	5.947	6,582,600
2023-11-20	6.340	6.350	6.150	6.250	5.957	7,967,500
2023-11-17	6.260	6.590	6.190	6.380	6.081	12,583,336
2023-11-16	6.130	6.460	6.080	6.320	6.024	15,817,974
2023-11-15	6.130	6.180	5.980	6.150	5.862	9,974,800
2023-11-14	6.100	6.200	6.080	6.120	5.833	6,829,700
2023-11-13	6.200	6.240	6.080	6.130	5.843	10,667,319
2023-11-10	6.110	6.380	6.050	6.280	5.985	14,091,700
2023-11-09	6.250	6.340	6.130	6.130	5.843	19,651,709
2023-11-08	6.920	7.130	6.450	6.450	6.148	32,728,783
2023-11-07	6.380	6.790	6.240	6.790	6.472	20,915,547
2023-11-06	6.750	6.750	6.400	6.470	6.167	32,476,540
2023-11-03	6.280	6.430	6.190	6.430	6.128	6,027,500
2023-11-02	6.120	6.120	5.930	6.120	5.833	21,552,944

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.