Nanning Baling Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.800 | 4.900 | 4.780 | 4.820 | 4.594 | 2,720,338 |
| 2022-08-04 | 4.730 | 4.830 | 4.700 | 4.790 | 4.565 | 3,218,716 |
| 2022-08-03 | 4.790 | 4.950 | 4.630 | 4.690 | 4.470 | 6,789,900 |
| 2022-08-02 | 5.070 | 5.070 | 4.870 | 4.870 | 4.642 | 6,219,700 |
| 2022-08-01 | 5.000 | 5.210 | 4.940 | 5.130 | 4.889 | 5,502,821 |
| 2022-07-29 | 4.980 | 5.060 | 4.950 | 4.980 | 4.746 | 3,440,253 |
| 2022-07-28 | 5.050 | 5.100 | 4.990 | 5.000 | 4.766 | 5,318,234 |
| 2022-07-27 | 5.090 | 5.220 | 5.010 | 5.040 | 4.804 | 7,306,074 |
| 2022-07-26 | 4.890 | 5.180 | 4.890 | 5.130 | 4.889 | 9,207,587 |
| 2022-07-25 | 4.950 | 5.040 | 4.860 | 4.930 | 4.699 | 7,175,053 |
| 2022-07-22 | 5.050 | 5.200 | 4.920 | 5.030 | 4.794 | 13,999,418 |
| 2022-07-21 | 4.730 | 4.950 | 4.660 | 4.950 | 4.718 | 4,718,878 |
| 2022-07-20 | 4.720 | 4.740 | 4.670 | 4.710 | 4.489 | 2,806,178 |
| 2022-07-19 | 4.640 | 4.760 | 4.630 | 4.710 | 4.489 | 3,552,900 |
| 2022-07-18 | 4.660 | 4.700 | 4.630 | 4.670 | 4.451 | 4,442,200 |
| 2022-07-15 | 4.470 | 4.710 | 4.460 | 4.710 | 4.489 | 6,450,800 |
| 2022-07-14 | 4.480 | 4.540 | 4.460 | 4.490 | 4.279 | 1,696,000 |
| 2022-07-13 | 4.470 | 4.540 | 4.400 | 4.510 | 4.299 | 2,047,600 |
| 2022-07-12 | 4.450 | 4.500 | 4.430 | 4.440 | 4.232 | 2,348,300 |
| 2022-07-11 | 4.610 | 4.610 | 4.420 | 4.450 | 4.241 | 3,857,400 |
| 2022-07-08 | 4.680 | 4.710 | 4.600 | 4.610 | 4.394 | 3,344,853 |
| 2022-07-07 | 4.620 | 4.720 | 4.610 | 4.670 | 4.451 | 3,078,789 |
| 2022-07-06 | 4.610 | 4.700 | 4.530 | 4.660 | 4.441 | 3,632,200 |
| 2022-07-05 | 4.660 | 4.720 | 4.570 | 4.620 | 4.403 | 3,275,700 |
| 2022-07-04 | 4.700 | 4.710 | 4.620 | 4.660 | 4.441 | 3,123,600 |
| 2022-07-01 | 4.760 | 4.800 | 4.620 | 4.700 | 4.480 | 4,015,933 |
| 2022-06-30 | 4.810 | 4.860 | 4.730 | 4.780 | 4.556 | 4,620,302 |
| 2022-06-29 | 5.000 | 5.040 | 4.810 | 4.830 | 4.603 | 5,462,000 |
| 2022-06-28 | 4.980 | 5.050 | 4.930 | 5.000 | 4.766 | 3,990,134 |
| 2022-06-27 | 5.070 | 5.070 | 4.930 | 4.960 | 4.727 | 4,206,400 |
| 2022-06-24 | 5.040 | 5.090 | 4.950 | 5.030 | 4.794 | 4,254,931 |
| 2022-06-23 | 4.850 | 5.080 | 4.830 | 5.040 | 4.804 | 4,829,731 |
| 2022-06-22 | 5.030 | 5.030 | 4.880 | 4.880 | 4.651 | 3,606,100 |
| 2022-06-21 | 5.070 | 5.130 | 4.950 | 4.970 | 4.737 | 3,219,100 |
| 2022-06-20 | 4.980 | 5.190 | 4.960 | 5.040 | 4.804 | 4,256,331 |
| 2022-06-17 | 4.920 | 5.000 | 4.880 | 4.980 | 4.746 | 2,796,900 |
| 2022-06-16 | 4.940 | 5.070 | 4.920 | 4.940 | 4.708 | 3,617,633 |
| 2022-06-15 | 5.060 | 5.090 | 4.970 | 4.980 | 4.746 | 5,673,153 |
| 2022-06-14 | 4.940 | 5.130 | 4.890 | 5.090 | 4.851 | 9,042,722 |
| 2022-06-13 | 4.680 | 4.920 | 4.670 | 4.920 | 4.689 | 5,692,402 |
| 2022-06-10 | 4.590 | 4.750 | 4.590 | 4.690 | 4.470 | 2,667,352 |
| 2022-06-09 | 4.840 | 4.850 | 4.630 | 4.640 | 4.422 | 5,107,900 |
| 2022-06-08 | 4.810 | 4.960 | 4.770 | 4.870 | 4.642 | 3,782,200 |
| 2022-06-07 | 4.940 | 4.940 | 4.780 | 4.810 | 4.584 | 5,312,300 |
| 2022-06-06 | 5.040 | 5.060 | 4.910 | 4.960 | 4.727 | 5,290,900 |
| 2022-06-02 | 5.000 | 5.150 | 4.980 | 5.050 | 4.813 | 8,179,310 |
| 2022-06-01 | 4.730 | 4.980 | 4.730 | 4.980 | 4.746 | 4,877,500 |
| 2022-05-31 | 4.840 | 4.840 | 4.690 | 4.740 | 4.518 | 3,699,100 |
| 2022-05-30 | 4.830 | 4.920 | 4.730 | 4.830 | 4.603 | 3,701,300 |
| 2022-05-27 | 4.760 | 4.970 | 4.760 | 4.850 | 4.623 | 5,076,900 |
| 2022-05-26 | 4.810 | 4.840 | 4.680 | 4.770 | 4.546 | 4,650,000 |
| 2022-05-25 | 4.680 | 4.890 | 4.680 | 4.830 | 4.603 | 5,747,678 |
| 2022-05-24 | 5.010 | 5.210 | 4.810 | 4.810 | 4.584 | 9,370,500 |
| 2022-05-23 | 4.960 | 5.190 | 4.850 | 5.060 | 4.823 | 9,114,300 |
| 2022-05-20 | 4.920 | 5.030 | 4.860 | 4.980 | 4.746 | 12,326,500 |
| 2022-05-19 | 4.490 | 4.790 | 4.490 | 4.790 | 4.565 | 5,267,500 |
| 2022-05-18 | 4.520 | 4.630 | 4.480 | 4.560 | 4.346 | 4,016,000 |
| 2022-05-17 | 4.500 | 4.620 | 4.370 | 4.580 | 4.365 | 5,498,500 |
| 2022-05-16 | 4.580 | 4.650 | 4.480 | 4.500 | 4.289 | 5,324,800 |
| 2022-05-13 | 4.450 | 4.660 | 4.440 | 4.600 | 4.384 | 6,593,801 |
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.