Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.890 | 5.020 | 4.810 | 4.810 | 4.810 | 4,916,100 |
| 2022-08-02 | 5.130 | 5.140 | 4.810 | 4.880 | 4.880 | 6,690,031 |
| 2022-08-01 | 5.190 | 5.210 | 5.140 | 5.150 | 5.150 | 2,985,100 |
| 2022-07-29 | 5.240 | 5.270 | 5.180 | 5.180 | 5.180 | 4,215,300 |
| 2022-07-28 | 5.320 | 5.340 | 5.240 | 5.240 | 5.240 | 4,031,800 |
| 2022-07-27 | 5.300 | 5.320 | 5.240 | 5.290 | 5.290 | 5,835,539 |
| 2022-07-26 | 5.290 | 5.350 | 5.240 | 5.290 | 5.290 | 5,285,347 |
| 2022-07-25 | 5.180 | 5.340 | 5.150 | 5.260 | 5.260 | 6,058,382 |
| 2022-07-22 | 5.130 | 5.290 | 5.100 | 5.180 | 5.180 | 6,198,400 |
| 2022-07-21 | 5.170 | 5.210 | 5.100 | 5.120 | 5.120 | 4,549,800 |
| 2022-07-20 | 5.130 | 5.220 | 5.110 | 5.180 | 5.180 | 4,315,302 |
| 2022-07-19 | 5.080 | 5.160 | 5.050 | 5.140 | 5.140 | 5,299,751 |
| 2022-07-18 | 4.920 | 5.100 | 4.890 | 5.050 | 5.050 | 6,386,235 |
| 2022-07-15 | 5.200 | 5.200 | 4.900 | 4.960 | 4.960 | 13,885,147 |
| 2022-07-14 | 5.270 | 5.410 | 5.090 | 5.390 | 5.390 | 9,461,932 |
| 2022-07-13 | 5.030 | 5.210 | 5.020 | 5.210 | 5.210 | 5,774,748 |
| 2022-07-12 | 5.180 | 5.200 | 5.010 | 5.030 | 5.030 | 5,924,100 |
| 2022-07-11 | 5.260 | 5.320 | 5.140 | 5.170 | 5.170 | 7,836,383 |
| 2022-07-08 | 5.180 | 5.600 | 5.180 | 5.350 | 5.350 | 11,207,360 |
| 2022-07-07 | 5.240 | 5.340 | 5.180 | 5.180 | 5.180 | 12,707,900 |
| 2022-07-06 | 5.350 | 5.870 | 5.170 | 5.430 | 5.430 | 19,275,501 |
| 2022-07-05 | 5.300 | 5.600 | 5.280 | 5.340 | 5.340 | 7,598,923 |
| 2022-07-04 | 5.390 | 5.450 | 5.250 | 5.300 | 5.300 | 6,047,935 |
| 2022-07-01 | 5.480 | 5.600 | 5.390 | 5.420 | 5.420 | 8,473,100 |
| 2022-06-30 | 5.430 | 5.720 | 5.350 | 5.510 | 5.510 | 14,203,998 |
| 2022-06-29 | 5.470 | 5.570 | 5.300 | 5.300 | 5.300 | 8,656,704 |
| 2022-06-28 | 5.220 | 5.400 | 5.170 | 5.380 | 5.380 | 8,324,849 |
| 2022-06-27 | 5.220 | 5.330 | 5.180 | 5.220 | 5.220 | 6,329,197 |
| 2022-06-24 | 5.080 | 5.250 | 5.050 | 5.200 | 5.200 | 5,355,200 |
| 2022-06-23 | 5.020 | 5.110 | 5.020 | 5.080 | 5.080 | 3,375,500 |
| 2022-06-22 | 5.120 | 5.120 | 5.030 | 5.050 | 5.050 | 2,657,100 |
| 2022-06-21 | 5.210 | 5.210 | 5.070 | 5.130 | 5.130 | 3,389,500 |
| 2022-06-20 | 5.080 | 5.230 | 5.010 | 5.170 | 5.170 | 5,343,802 |
| 2022-06-17 | 5.100 | 5.140 | 5.000 | 5.050 | 5.050 | 5,858,100 |
| 2022-06-16 | 5.190 | 5.230 | 5.120 | 5.160 | 5.160 | 4,090,720 |
| 2022-06-15 | 5.180 | 5.260 | 5.160 | 5.200 | 5.200 | 5,186,000 |
| 2022-06-14 | 5.110 | 5.220 | 5.060 | 5.190 | 5.190 | 5,131,000 |
| 2022-06-13 | 5.170 | 5.320 | 5.100 | 5.170 | 5.170 | 5,123,760 |
| 2022-06-10 | 5.130 | 5.280 | 5.100 | 5.180 | 5.180 | 5,342,020 |
| 2022-06-09 | 5.270 | 5.280 | 5.140 | 5.160 | 5.160 | 4,311,100 |
| 2022-06-08 | 5.350 | 5.380 | 5.160 | 5.280 | 5.280 | 6,636,900 |
| 2022-06-07 | 5.350 | 5.510 | 5.310 | 5.350 | 5.350 | 5,904,000 |
| 2022-06-06 | 5.390 | 5.450 | 5.310 | 5.370 | 5.370 | 5,791,900 |
| 2022-06-02 | 5.440 | 5.500 | 5.350 | 5.400 | 5.400 | 4,945,000 |
| 2022-06-01 | 5.420 | 5.780 | 5.420 | 5.510 | 5.510 | 8,314,900 |
| 2022-05-31 | 5.480 | 5.580 | 5.380 | 5.470 | 5.470 | 7,900,013 |
| 2022-05-30 | 5.310 | 5.510 | 5.290 | 5.480 | 5.480 | 10,061,806 |
| 2022-05-27 | 5.320 | 5.370 | 5.220 | 5.290 | 5.290 | 8,383,807 |
| 2022-05-26 | 5.230 | 5.430 | 5.140 | 5.310 | 5.310 | 9,968,500 |
| 2022-05-25 | 4.970 | 5.330 | 4.960 | 5.220 | 5.220 | 10,942,700 |
| 2022-05-24 | 5.280 | 5.560 | 5.120 | 5.140 | 5.140 | 13,125,600 |
| 2022-05-23 | 5.210 | 5.280 | 5.170 | 5.260 | 5.260 | 6,402,154 |
| 2022-05-20 | 5.260 | 5.300 | 5.200 | 5.210 | 5.210 | 8,464,900 |
| 2022-05-19 | 5.250 | 5.480 | 5.170 | 5.270 | 5.270 | 16,987,800 |
| 2022-05-18 | 4.900 | 5.400 | 4.870 | 5.400 | 5.400 | 17,644,800 |
| 2022-05-17 | 4.910 | 5.030 | 4.850 | 4.910 | 4.910 | 7,420,200 |
| 2022-05-16 | 5.020 | 5.080 | 4.920 | 5.030 | 5.030 | 9,790,600 |
| 2022-05-13 | 5.160 | 5.200 | 4.970 | 5.050 | 5.050 | 15,090,114 |
| 2022-05-12 | 5.100 | 5.260 | 4.900 | 5.170 | 5.170 | 25,948,614 |
| 2022-05-11 | 4.700 | 5.080 | 4.680 | 5.080 | 5.080 | 14,106,714 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.