Nanning Baling Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	5.580	5.620	5.560	5.620	5.356	1,966,600
2023-02-06	5.670	5.690	5.580	5.580	5.318	3,020,700
2023-02-03	5.640	5.720	5.620	5.690	5.423	2,925,005
2023-02-02	5.610	5.670	5.560	5.670	5.404	3,759,700
2023-02-01	5.580	5.670	5.570	5.660	5.395	3,271,614
2023-01-31	5.600	5.630	5.530	5.620	5.356	3,667,200
2023-01-30	5.630	5.710	5.630	5.640	5.376	3,525,800
2023-01-20	5.540	5.610	5.540	5.600	5.337	2,600,600
2023-01-19	5.490	5.570	5.460	5.540	5.280	3,336,248
2023-01-18	5.450	5.510	5.450	5.490	5.233	3,111,204
2023-01-17	5.490	5.530	5.460	5.460	5.204	2,405,700
2023-01-16	5.400	5.540	5.370	5.520	5.261	3,601,300
2023-01-13	5.400	5.410	5.340	5.380	5.128	1,435,100
2023-01-12	5.320	5.380	5.320	5.360	5.109	1,642,400
2023-01-11	5.390	5.410	5.340	5.350	5.099	2,182,601
2023-01-10	5.510	5.510	5.360	5.390	5.137	2,909,200
2023-01-09	5.600	5.600	5.480	5.500	5.242	3,144,200
2023-01-06	5.540	5.700	5.510	5.580	5.318	4,324,400
2023-01-05	5.550	5.550	5.470	5.500	5.242	2,196,900
2023-01-04	5.480	5.540	5.460	5.490	5.233	2,905,404
2023-01-03	5.360	5.500	5.330	5.480	5.223	3,284,200
2022-12-30	5.310	5.420	5.310	5.390	5.137	2,879,500
2022-12-29	5.400	5.430	5.290	5.300	5.051	4,904,791
2022-12-28	5.610	5.650	5.370	5.390	5.137	5,895,043
2022-12-27	5.670	5.700	5.470	5.650	5.385	4,496,343
2022-12-26	5.720	5.780	5.660	5.660	5.395	3,027,400
2022-12-23	5.670	5.760	5.600	5.720	5.452	4,391,900
2022-12-22	5.970	5.990	5.800	5.810	5.538	3,470,400
2022-12-21	6.010	6.030	5.890	5.930	5.652	4,176,100
2022-12-20	5.900	6.120	5.840	6.060	5.776	5,837,700
2022-12-19	5.820	5.920	5.730	5.890	5.614	4,377,200
2022-12-16	5.980	6.060	5.800	5.810	5.538	6,325,000
2022-12-15	5.980	6.020	5.910	5.970	5.690	5,180,900
2022-12-14	5.950	6.040	5.930	5.990	5.709	5,627,300
2022-12-13	6.020	6.130	5.970	5.970	5.690	5,703,900
2022-12-12	6.200	6.260	6.010	6.040	5.757	6,092,200
2022-12-09	6.180	6.350	6.120	6.260	5.966	5,970,400
2022-12-08	6.400	6.420	6.080	6.190	5.900	10,624,200
2022-12-07	6.500	6.540	6.400	6.400	6.100	6,209,500
2022-12-06	6.350	6.670	6.350	6.570	6.262	8,787,000
2022-12-05	6.470	6.580	6.400	6.410	6.109	5,570,100
2022-12-02	6.400	6.480	6.310	6.420	6.119	6,645,273
2022-12-01	6.620	6.680	6.430	6.470	6.167	9,401,848
2022-11-30	6.500	6.680	6.450	6.550	6.243	9,258,100
2022-11-29	6.480	6.690	6.430	6.540	6.233	9,208,200
2022-11-28	6.450	6.770	6.310	6.470	6.167	11,095,200
2022-11-25	6.180	6.570	6.150	6.570	6.262	8,817,600
2022-11-24	6.340	6.430	6.240	6.260	5.966	7,945,100
2022-11-23	6.330	6.440	6.180	6.240	5.947	13,053,430
2022-11-22	6.780	6.790	6.500	6.500	6.195	12,956,000
2022-11-21	6.480	6.840	6.330	6.840	6.519	18,128,103
2022-11-18	6.680	6.810	6.400	6.510	6.205	18,970,800
2022-11-17	6.360	6.490	6.230	6.490	6.186	10,204,872
2022-11-16	6.010	6.180	5.920	6.180	5.890	13,962,064
2022-11-15	5.840	5.920	5.800	5.890	5.614	7,895,700
2022-11-14	5.910	5.960	5.770	5.790	5.518	10,133,600
2022-11-11	6.200	6.280	5.990	6.010	5.728	10,132,000
2022-11-10	6.100	6.350	6.030	6.170	5.881	10,449,400
2022-11-09	5.990	6.260	5.980	6.160	5.871	9,988,500
2022-11-08	6.000	6.000	5.850	5.970	5.690	6,936,452

← NewerPage 16 of 21 · 1,220 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.