Nanning Baling Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.660	6.660	6.440	6.510	6.205	6,798,700
2022-02-09	6.350	6.700	6.300	6.700	6.386	8,494,619
2022-02-08	6.270	6.400	6.150	6.380	6.081	5,106,288
2022-02-07	6.260	6.420	6.170	6.290	5.995	6,349,066
2022-01-28	6.470	6.500	6.150	6.410	6.109	4,952,988
2022-01-27	6.530	6.660	6.330	6.390	6.090	4,885,988
2022-01-26	6.440	6.590	6.410	6.530	6.224	4,193,300
2022-01-25	6.780	6.870	6.480	6.500	6.195	5,819,000
2022-01-24	6.880	6.900	6.780	6.800	6.481	3,330,800
2022-01-21	6.780	6.990	6.780	6.880	6.557	4,079,500
2022-01-20	7.130	7.150	6.830	6.880	6.557	9,215,600
2022-01-19	6.980	7.190	6.980	7.190	6.853	10,217,700
2022-01-18	6.990	7.000	6.840	6.850	6.529	5,660,394
2022-01-17	6.920	7.030	6.920	6.970	6.643	4,243,163
2022-01-14	7.130	7.180	6.900	7.000	6.672	7,387,500
2022-01-13	7.110	7.260	7.080	7.170	6.834	5,682,086
2022-01-12	7.130	7.170	7.080	7.130	6.796	4,214,100
2022-01-11	7.060	7.170	7.010	7.140	6.805	5,861,675
2022-01-10	7.050	7.140	6.920	7.050	6.719	5,124,733
2022-01-07	7.260	7.300	7.000	7.060	6.729	10,746,524
2022-01-06	7.300	7.400	7.270	7.330	6.986	5,513,900
2022-01-05	7.290	7.540	7.240	7.340	6.996	7,681,652
2022-01-04	7.250	7.360	7.200	7.310	6.967	5,975,900
2021-12-31	7.380	7.450	7.270	7.290	6.948	8,515,402
2021-12-30	7.550	7.670	7.460	7.460	7.110	8,800,760
2021-12-29	7.250	7.630	7.180	7.630	7.272	11,327,182
2021-12-28	7.360	7.380	7.220	7.270	6.929	4,785,600
2021-12-27	7.200	7.390	7.160	7.350	7.005	5,058,332
2021-12-24	7.280	7.470	7.230	7.240	6.900	5,839,000
2021-12-23	7.360	7.540	7.310	7.320	6.977	7,411,800
2021-12-22	7.530	7.730	7.430	7.470	7.120	8,978,000
2021-12-21	7.380	7.720	7.080	7.600	7.244	12,872,416
2021-12-20	7.690	7.760	7.360	7.360	7.015	12,577,100
2021-12-17	7.620	7.880	7.620	7.750	7.387	10,099,800
2021-12-16	7.610	7.680	7.520	7.670	7.310	8,349,112
2021-12-15	7.700	7.840	7.560	7.630	7.272	10,534,412
2021-12-14	7.600	7.920	7.510	7.710	7.348	13,116,705
2021-12-13	8.090	8.100	7.690	7.700	7.339	21,283,852
2021-12-10	7.750	8.090	7.700	8.090	7.711	22,416,770
2021-12-09	7.830	7.990	7.700	7.700	7.339	24,914,616
2021-12-08	8.940	8.950	8.110	8.110	7.730	37,276,745
2021-12-07	8.280	8.540	8.020	8.540	8.139	21,004,461
2021-12-06	7.740	8.130	7.620	8.130	7.749	24,964,024
2021-12-03	7.530	7.990	7.420	7.740	7.377	27,437,531
2021-12-02	7.110	7.630	7.080	7.630	7.272	28,706,427
2021-12-01	7.220	7.520	7.110	7.270	6.929	22,494,764
2021-11-30	6.820	7.160	6.800	7.160	6.824	13,142,638
2021-11-29	6.770	6.880	6.770	6.820	6.500	6,449,400
2021-11-26	7.010	7.070	6.950	6.970	6.643	6,181,900
2021-11-25	7.100	7.190	7.010	7.040	6.710	6,066,900
2021-11-24	7.010	7.140	7.010	7.070	6.738	5,570,200
2021-11-23	7.200	7.240	7.060	7.070	6.738	8,250,300
2021-11-22	7.000	7.260	7.000	7.210	6.872	9,498,676
2021-11-19	6.960	7.120	6.950	7.030	6.700	6,692,253
2021-11-18	7.160	7.210	7.020	7.030	6.700	9,057,374
2021-11-17	7.110	7.330	7.090	7.170	6.834	9,961,500
2021-11-16	6.950	7.300	6.910	7.190	6.853	12,423,414
2021-11-15	6.990	7.090	6.830	6.960	6.634	9,673,802
2021-11-12	7.170	7.240	7.060	7.070	6.738	8,916,800
2021-11-11	7.130	7.290	7.110	7.190	6.853	8,656,502

← NewerPage 20 of 21 · 1,212 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.