Nanning Baling Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.910 | 6.080 | 5.890 | 5.980 | 5.700 | 7,405,252 |
| 2022-11-04 | 5.820 | 6.080 | 5.820 | 5.940 | 5.661 | 8,169,328 |
| 2022-11-03 | 5.800 | 5.940 | 5.740 | 5.810 | 5.538 | 5,888,680 |
| 2022-11-02 | 5.780 | 5.950 | 5.710 | 5.880 | 5.604 | 7,851,208 |
| 2022-11-01 | 5.670 | 5.900 | 5.640 | 5.890 | 5.614 | 9,187,356 |
| 2022-10-31 | 5.530 | 5.690 | 5.510 | 5.620 | 5.356 | 4,512,700 |
| 2022-10-28 | 5.700 | 5.750 | 5.500 | 5.600 | 5.337 | 7,389,194 |
| 2022-10-27 | 5.900 | 6.030 | 5.770 | 5.780 | 5.509 | 7,333,300 |
| 2022-10-26 | 5.770 | 6.040 | 5.760 | 5.910 | 5.633 | 7,175,024 |
| 2022-10-25 | 5.930 | 5.930 | 5.660 | 5.800 | 5.528 | 9,302,534 |
| 2022-10-24 | 6.050 | 6.150 | 5.910 | 5.950 | 5.671 | 9,233,156 |
| 2022-10-21 | 6.340 | 6.360 | 6.030 | 6.030 | 5.747 | 13,235,556 |
| 2022-10-20 | 6.290 | 6.500 | 6.160 | 6.350 | 6.052 | 12,342,804 |
| 2022-10-19 | 6.320 | 6.620 | 6.250 | 6.330 | 6.033 | 17,438,902 |
| 2022-10-18 | 6.020 | 6.300 | 5.930 | 6.300 | 6.005 | 13,882,622 |
| 2022-10-17 | 5.850 | 6.080 | 5.810 | 6.000 | 5.719 | 10,194,124 |
| 2022-10-14 | 5.890 | 6.010 | 5.760 | 5.900 | 5.623 | 11,062,970 |
| 2022-10-13 | 6.100 | 6.180 | 5.910 | 5.910 | 5.633 | 14,771,254 |
| 2022-10-12 | 6.160 | 6.340 | 6.020 | 6.220 | 5.928 | 15,730,428 |
| 2022-10-11 | 5.780 | 6.160 | 5.580 | 6.160 | 5.871 | 17,315,200 |
| 2022-10-10 | 6.080 | 6.370 | 5.770 | 5.870 | 5.595 | 19,527,630 |
| 2022-09-30 | 5.800 | 6.070 | 5.730 | 6.070 | 5.785 | 17,430,000 |
| 2022-09-29 | 5.550 | 5.780 | 5.420 | 5.780 | 5.509 | 13,553,300 |
| 2022-09-28 | 5.490 | 5.760 | 5.300 | 5.500 | 5.242 | 16,227,300 |
| 2022-09-27 | 5.440 | 5.500 | 5.440 | 5.490 | 5.233 | 10,867,300 |
| 2022-09-26 | 6.030 | 6.230 | 5.730 | 5.730 | 5.461 | 14,789,100 |
| 2022-09-23 | 5.960 | 6.110 | 5.910 | 6.030 | 5.747 | 16,030,300 |
| 2022-09-22 | 5.910 | 6.120 | 5.780 | 5.860 | 5.585 | 14,314,800 |
| 2022-09-21 | 6.360 | 6.360 | 6.050 | 6.050 | 5.766 | 17,598,900 |
| 2022-09-20 | 6.200 | 6.560 | 6.100 | 6.370 | 6.071 | 20,854,604 |
| 2022-09-19 | 6.570 | 6.800 | 6.370 | 6.370 | 6.071 | 16,678,650 |
| 2022-09-16 | 7.090 | 7.340 | 6.700 | 6.700 | 6.386 | 30,831,982 |
| 2022-09-15 | 6.770 | 7.020 | 6.700 | 7.020 | 6.691 | 29,518,160 |
| 2022-09-14 | 6.240 | 6.690 | 6.170 | 6.690 | 6.376 | 14,882,222 |
| 2022-09-13 | 6.410 | 6.480 | 6.010 | 6.370 | 6.071 | 29,526,888 |
| 2022-09-09 | 5.870 | 6.170 | 5.870 | 6.170 | 5.881 | 10,071,524 |
| 2022-09-08 | 6.060 | 6.170 | 5.720 | 5.880 | 5.604 | 28,287,127 |
| 2022-09-07 | 5.890 | 5.890 | 5.630 | 5.890 | 5.614 | 22,774,070 |
| 2022-09-06 | 5.610 | 5.610 | 5.610 | 5.610 | 5.347 | 1,890,000 |
| 2022-09-05 | 5.100 | 5.340 | 5.060 | 5.340 | 5.090 | 5,085,870 |
| 2022-09-02 | 4.970 | 5.150 | 4.970 | 5.090 | 4.851 | 3,279,853 |
| 2022-09-01 | 4.960 | 5.050 | 4.930 | 4.970 | 4.737 | 3,071,370 |
| 2022-08-31 | 5.130 | 5.220 | 4.980 | 5.000 | 4.766 | 4,895,400 |
| 2022-08-30 | 5.090 | 5.270 | 5.010 | 5.170 | 4.928 | 4,334,400 |
| 2022-08-29 | 4.950 | 5.190 | 4.910 | 5.080 | 4.842 | 4,356,600 |
| 2022-08-26 | 5.250 | 5.290 | 5.060 | 5.060 | 4.823 | 4,113,100 |
| 2022-08-25 | 5.190 | 5.310 | 5.120 | 5.270 | 5.023 | 4,234,200 |
| 2022-08-24 | 5.310 | 5.410 | 5.100 | 5.170 | 4.928 | 6,410,534 |
| 2022-08-23 | 5.380 | 5.530 | 5.310 | 5.360 | 5.109 | 5,712,334 |
| 2022-08-22 | 5.510 | 5.540 | 5.330 | 5.430 | 5.175 | 9,040,469 |
| 2022-08-19 | 5.340 | 5.620 | 5.300 | 5.530 | 5.271 | 14,713,222 |
| 2022-08-18 | 5.290 | 5.490 | 5.280 | 5.350 | 5.099 | 6,888,211 |
| 2022-08-17 | 5.450 | 5.450 | 5.260 | 5.320 | 5.071 | 10,530,858 |
| 2022-08-16 | 5.490 | 5.530 | 5.450 | 5.470 | 5.213 | 5,477,700 |
| 2022-08-15 | 5.060 | 5.270 | 5.010 | 5.270 | 5.023 | 5,546,658 |
| 2022-08-12 | 5.000 | 5.030 | 4.950 | 5.020 | 4.785 | 2,145,800 |
| 2022-08-11 | 4.930 | 5.030 | 4.930 | 4.980 | 4.746 | 2,614,800 |
| 2022-08-10 | 4.960 | 5.030 | 4.920 | 4.930 | 4.699 | 2,734,600 |
| 2022-08-09 | 4.910 | 4.980 | 4.910 | 4.970 | 4.737 | 2,728,000 |
| 2022-08-08 | 4.810 | 4.980 | 4.730 | 4.910 | 4.680 | 2,992,100 |
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.