Nanjing Chixia Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.770 | 2.790 | 2.760 | 2.780 | 2.595 | 3,350,232 |
| 2021-11-08 | 2.760 | 2.770 | 2.740 | 2.770 | 2.586 | 6,020,966 |
| 2021-11-05 | 2.790 | 2.800 | 2.760 | 2.760 | 2.576 | 3,899,400 |
| 2021-11-04 | 2.790 | 2.810 | 2.760 | 2.790 | 2.604 | 4,805,181 |
| 2021-11-03 | 2.760 | 2.810 | 2.750 | 2.790 | 2.604 | 5,138,929 |
| 2021-11-02 | 2.830 | 2.840 | 2.730 | 2.760 | 2.576 | 11,063,931 |
| 2021-11-01 | 2.840 | 2.860 | 2.800 | 2.830 | 2.642 | 7,179,312 |
| 2021-10-29 | 2.820 | 2.860 | 2.800 | 2.840 | 2.651 | 5,654,411 |
| 2021-10-28 | 2.830 | 2.850 | 2.790 | 2.810 | 2.623 | 6,587,702 |
| 2021-10-27 | 2.880 | 2.900 | 2.820 | 2.840 | 2.651 | 9,528,672 |
| 2021-10-26 | 2.910 | 2.920 | 2.880 | 2.890 | 2.698 | 5,816,700 |
| 2021-10-25 | 2.970 | 2.970 | 2.890 | 2.920 | 2.726 | 15,030,905 |
| 2021-10-22 | 2.980 | 3.050 | 2.980 | 2.990 | 2.791 | 15,082,888 |
| 2021-10-21 | 3.000 | 3.010 | 2.970 | 2.970 | 2.772 | 7,108,700 |
| 2021-10-20 | 3.020 | 3.020 | 2.980 | 2.990 | 2.791 | 4,563,100 |
| 2021-10-19 | 3.020 | 3.040 | 3.000 | 3.010 | 2.810 | 5,256,592 |
| 2021-10-18 | 3.020 | 3.030 | 2.980 | 3.020 | 2.819 | 7,765,504 |
| 2021-10-15 | 3.050 | 3.050 | 2.990 | 3.010 | 2.810 | 6,847,100 |
| 2021-10-14 | 3.090 | 3.090 | 3.040 | 3.060 | 2.857 | 7,409,210 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1000 CNY |
| 2022-07-26 | 0.1200 CNY |
| 2021-06-15 | 0.1000 CNY |
| 2020-07-16 | 0.1000 CNY |
| 2019-07-26 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.