Nanning Baling Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.960	5.050	4.950	5.020	4.785	2,445,500
2023-08-01	5.000	5.010	4.960	4.970	4.737	1,937,594
2023-07-31	5.000	5.030	4.970	5.000	4.766	2,541,500
2023-07-28	5.000	5.020	4.910	5.000	4.766	3,962,400
2023-07-27	5.010	5.150	5.010	5.030	4.794	3,472,570
2023-07-26	5.050	5.070	4.950	4.990	4.756	2,887,800
2023-07-25	5.000	5.080	5.000	5.050	4.813	3,330,200
2023-07-24	5.010	5.120	5.000	5.000	4.766	3,872,600
2023-07-21	5.180	5.210	5.020	5.050	4.813	6,151,843
2023-07-20	4.990	5.210	4.960	5.180	4.937	7,915,540
2023-07-19	5.000	5.220	5.000	5.020	4.785	6,691,200
2023-07-18	4.850	5.020	4.770	4.970	4.737	4,669,800
2023-07-17	4.800	4.930	4.750	4.840	4.613	4,096,400
2023-07-14	4.680	4.950	4.630	4.870	4.642	6,501,700
2023-07-13	4.670	4.780	4.670	4.710	4.489	4,320,900
2023-07-12	4.840	4.940	4.760	4.770	4.546	5,426,800
2023-07-11	4.620	4.860	4.600	4.860	4.632	6,045,900
2023-07-10	4.710	4.750	4.610	4.630	4.413	3,331,900
2023-07-07	4.600	4.780	4.600	4.700	4.480	5,970,900
2023-07-06	4.590	4.660	4.490	4.610	4.394	4,588,500
2023-07-05	4.600	4.770	4.600	4.630	4.413	7,625,920
2023-07-04	4.600	4.830	4.600	4.630	4.413	12,506,724
2023-07-03	4.500	4.620	4.480	4.600	4.384	7,602,021
2023-06-30	4.540	4.580	4.520	4.580	4.365	6,630,921
2023-06-29	4.100	4.360	4.100	4.360	4.156	5,039,600
2023-06-28	4.170	4.210	4.070	4.150	3.955	1,744,500
2023-06-27	4.040	4.210	4.040	4.160	3.965	2,612,600
2023-06-26	4.090	4.150	4.050	4.070	3.879	1,639,100
2023-06-21	4.090	4.180	4.060	4.100	3.908	2,682,000
2023-06-20	4.330	4.350	4.130	4.130	3.936	5,734,920
2023-06-19	4.380	4.390	4.330	4.350	4.146	1,531,700
2023-06-16	4.360	4.430	4.360	4.390	4.184	2,003,820
2023-06-15	4.380	4.380	4.340	4.360	4.156	1,749,400
2023-06-14	4.420	4.420	4.360	4.380	4.175	1,351,722
2023-06-13	4.400	4.450	4.370	4.390	4.184	1,795,300
2023-06-12	4.370	4.460	4.330	4.410	4.203	2,466,700
2023-06-09	4.350	4.430	4.350	4.380	4.175	1,170,800
2023-06-08	4.400	4.400	4.330	4.360	4.156	962,800
2023-06-07	4.320	4.490	4.320	4.410	4.203	1,618,600
2023-06-06	4.430	4.460	4.310	4.330	4.127	1,517,400
2023-06-05	4.410	4.460	4.360	4.440	4.232	1,478,000
2023-06-02	4.300	4.390	4.300	4.370	4.165	1,292,918
2023-06-01	4.310	4.370	4.290	4.310	4.108	1,381,218
2023-05-31	4.300	4.380	4.280	4.320	4.117	1,598,800
2023-05-30	4.400	4.450	4.240	4.340	4.136	4,645,700
2023-05-29	4.670	4.680	4.460	4.460	4.251	4,818,100
2023-05-26	4.670	4.720	4.650	4.690	4.470	1,454,400
2023-05-25	4.670	4.750	4.630	4.690	4.470	1,560,001
2023-05-24	4.700	4.750	4.670	4.680	4.461	1,824,501
2023-05-23	4.570	4.810	4.570	4.760	4.537	3,695,130
2023-05-22	4.570	4.600	4.550	4.590	4.375	1,308,700
2023-05-19	4.610	4.610	4.570	4.580	4.365	914,800
2023-05-18	4.590	4.630	4.570	4.630	4.413	1,231,000
2023-05-17	4.590	4.610	4.550	4.590	4.375	1,021,730
2023-05-16	4.650	4.650	4.530	4.590	4.375	1,546,300
2023-05-15	4.590	4.650	4.590	4.640	4.422	1,172,000
2023-05-12	4.700	4.700	4.610	4.620	4.403	1,371,600
2023-05-11	4.610	4.770	4.610	4.700	4.480	1,940,970
2023-05-10	4.560	4.680	4.550	4.640	4.422	1,856,500
2023-05-09	4.760	4.770	4.570	4.590	4.375	2,973,100

← NewerPage 14 of 21 · 1,213 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.