Nanning Baling Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.830	5.830	5.830	5.830	5.557	518,000
2023-10-31	5.550	5.550	5.550	5.550	5.290	1,638,100
2023-10-30	5.210	5.350	5.160	5.290	5.042	3,891,072
2023-10-27	5.080	5.220	5.060	5.190	4.947	4,222,300
2023-10-26	4.970	5.110	4.960	5.100	4.861	3,607,501
2023-10-25	4.940	5.020	4.930	4.980	4.746	1,989,200
2023-10-24	4.850	4.960	4.830	4.940	4.708	2,295,600
2023-10-23	4.910	4.950	4.830	4.850	4.623	2,508,500
2023-10-20	4.960	5.020	4.880	4.940	4.708	4,144,123
2023-10-19	5.240	5.250	5.030	5.030	4.794	6,296,223
2023-10-18	5.150	5.360	5.120	5.290	5.042	5,866,600
2023-10-17	5.200	5.210	5.120	5.150	4.908	2,988,000
2023-10-16	5.250	5.260	5.110	5.230	4.985	4,186,200
2023-10-13	5.190	5.340	5.170	5.300	5.051	5,282,501
2023-10-12	5.120	5.360	5.080	5.190	4.947	5,742,800
2023-10-11	5.190	5.250	5.100	5.110	4.870	4,591,966
2023-10-10	5.360	5.470	5.200	5.200	4.956	7,711,400
2023-10-09	5.200	5.300	5.060	5.300	5.051	9,324,370
2023-09-28	4.980	5.060	4.980	5.050	4.813	3,009,400
2023-09-27	4.990	5.030	4.930	5.000	4.766	2,511,200
2023-09-26	5.030	5.130	5.010	5.010	4.775	3,933,600
2023-09-25	5.080	5.140	5.020	5.030	4.794	3,810,900
2023-09-22	5.210	5.260	5.070	5.130	4.889	8,686,300
2023-09-21	5.370	5.520	5.240	5.290	5.042	10,792,001
2023-09-20	5.010	5.290	4.990	5.290	5.042	7,554,201
2023-09-19	5.040	5.070	4.990	5.040	4.804	2,444,101
2023-09-18	5.040	5.130	4.990	5.080	4.842	2,652,901
2023-09-15	5.010	5.250	5.010	5.070	4.832	4,883,800
2023-09-14	4.830	5.090	4.820	5.040	4.804	5,504,900
2023-09-13	4.830	4.880	4.830	4.850	4.623	1,500,801
2023-09-12	4.860	4.880	4.820	4.840	4.613	911,000
2023-09-11	4.880	4.910	4.820	4.870	4.642	917,400
2023-09-08	4.860	4.890	4.830	4.860	4.632	1,015,700
2023-09-07	4.900	4.900	4.820	4.860	4.632	2,028,600
2023-09-06	4.930	4.960	4.910	4.910	4.680	1,489,400
2023-09-05	5.020	5.020	4.940	4.960	4.727	1,488,500
2023-09-04	4.940	5.030	4.940	5.020	4.785	2,200,400
2023-09-01	4.890	4.970	4.880	4.950	4.718	1,183,400
2023-08-31	4.990	5.000	4.900	4.910	4.680	1,583,220
2023-08-30	5.010	5.050	4.950	4.980	4.746	1,587,000
2023-08-29	4.840	5.020	4.800	5.020	4.785	2,483,984
2023-08-28	5.090	5.100	4.860	4.860	4.632	2,575,500
2023-08-25	4.820	4.970	4.800	4.900	4.670	1,869,500
2023-08-24	4.860	4.900	4.740	4.890	4.661	2,445,600
2023-08-23	5.030	5.120	4.850	4.880	4.651	3,352,500
2023-08-22	5.180	5.190	4.980	5.060	4.823	3,315,700
2023-08-21	5.300	5.310	5.130	5.180	4.937	3,091,900
2023-08-18	5.070	5.260	5.040	5.230	4.985	5,968,243
2023-08-17	4.920	5.130	4.910	5.070	4.832	3,042,700
2023-08-16	4.900	4.970	4.880	4.960	4.727	1,396,800
2023-08-15	4.950	5.010	4.920	4.950	4.718	1,589,496
2023-08-14	4.860	4.950	4.820	4.950	4.718	1,756,500
2023-08-11	4.940	4.940	4.820	4.840	4.613	1,943,400
2023-08-10	4.890	5.000	4.840	4.960	4.727	2,553,100
2023-08-09	4.980	4.990	4.880	4.900	4.670	1,870,200
2023-08-08	4.970	5.010	4.970	5.010	4.775	1,430,600
2023-08-07	5.000	5.020	4.970	4.980	4.746	1,188,400
2023-08-04	5.000	5.050	4.970	5.000	4.766	2,421,600
2023-08-03	5.040	5.150	5.020	5.050	4.813	2,797,300
2023-08-02	4.960	5.050	4.950	5.020	4.785	2,445,500

← NewerPage 13 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.