Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.900 | 4.920 | 4.830 | 4.900 | 4.900 | 5,984,469 |
| 2024-07-26 | 4.830 | 4.940 | 4.830 | 4.910 | 4.910 | 7,003,900 |
| 2024-07-25 | 4.800 | 4.900 | 4.760 | 4.830 | 4.830 | 8,942,400 |
| 2024-07-24 | 4.870 | 4.910 | 4.800 | 4.820 | 4.820 | 12,014,333 |
| 2024-07-23 | 4.930 | 5.010 | 4.870 | 4.880 | 4.880 | 8,852,680 |
| 2024-07-22 | 4.950 | 5.010 | 4.880 | 4.970 | 4.970 | 7,278,200 |
| 2024-07-19 | 5.010 | 5.030 | 4.900 | 4.970 | 4.970 | 10,026,752 |
| 2024-07-18 | 4.920 | 5.010 | 4.860 | 5.000 | 5.000 | 9,781,529 |
| 2024-07-17 | 4.900 | 5.020 | 4.880 | 4.950 | 4.950 | 11,481,100 |
| 2024-07-16 | 4.910 | 4.930 | 4.860 | 4.920 | 4.920 | 7,847,611 |
| 2024-07-15 | 4.990 | 5.010 | 4.870 | 4.910 | 4.910 | 10,040,300 |
| 2024-07-12 | 4.970 | 5.090 | 4.950 | 5.000 | 5.000 | 12,166,971 |
| 2024-07-11 | 4.830 | 5.010 | 4.830 | 4.970 | 4.970 | 15,743,602 |
| 2024-07-10 | 4.730 | 4.850 | 4.670 | 4.770 | 4.770 | 12,547,100 |
| 2024-07-09 | 4.930 | 4.940 | 4.540 | 4.810 | 4.810 | 30,383,780 |
| 2024-07-08 | 5.040 | 5.060 | 4.930 | 4.950 | 4.950 | 12,601,600 |
| 2024-07-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-07-04 | 5.170 | 5.190 | 4.950 | 4.980 | 4.980 | 20,869,269 |
| 2024-07-03 | 5.150 | 5.340 | 5.120 | 5.190 | 5.190 | 22,317,509 |
| 2024-07-02 | 5.070 | 5.180 | 5.030 | 5.150 | 5.150 | 14,853,956 |
| 2024-07-01 | 4.970 | 5.080 | 4.960 | 5.060 | 5.060 | 10,895,600 |
| 2024-06-28 | 4.970 | 5.090 | 4.960 | 4.990 | 4.990 | 12,146,737 |
| 2024-06-27 | 5.090 | 5.140 | 4.970 | 4.970 | 4.970 | 12,255,846 |
| 2024-06-26 | 4.950 | 5.130 | 4.910 | 5.130 | 5.130 | 14,063,200 |
| 2024-06-25 | 4.920 | 4.980 | 4.910 | 4.950 | 4.950 | 12,761,653 |
| 2024-06-24 | 5.120 | 5.130 | 4.900 | 4.920 | 4.920 | 23,145,000 |
| 2024-06-21 | 5.100 | 5.260 | 5.060 | 5.160 | 5.160 | 16,597,451 |
| 2024-06-20 | 5.210 | 5.250 | 5.120 | 5.120 | 5.120 | 13,810,405 |
| 2024-06-19 | 5.390 | 5.390 | 5.230 | 5.230 | 5.230 | 17,615,270 |
| 2024-06-18 | 5.300 | 5.360 | 5.280 | 5.350 | 5.350 | 19,247,012 |
| 2024-06-17 | 5.360 | 5.390 | 5.280 | 5.300 | 5.300 | 14,360,081 |
| 2024-06-14 | 5.390 | 5.420 | 5.240 | 5.360 | 5.360 | 24,346,730 |
| 2024-06-13 | 5.550 | 5.570 | 5.360 | 5.390 | 5.390 | 23,139,395 |
| 2024-06-12 | 5.520 | 5.560 | 5.480 | 5.540 | 5.540 | 17,167,893 |
| 2024-06-11 | 5.530 | 5.560 | 5.440 | 5.520 | 5.520 | 17,561,629 |
| 2024-06-07 | 5.550 | 5.640 | 5.450 | 5.570 | 5.570 | 30,136,860 |
| 2024-06-06 | 6.150 | 6.170 | 5.540 | 5.540 | 5.540 | 42,891,188 |
| 2024-06-05 | 6.260 | 6.270 | 6.120 | 6.150 | 6.150 | 10,078,700 |
| 2024-06-04 | 6.220 | 6.310 | 6.170 | 6.260 | 6.260 | 10,599,300 |
| 2024-06-03 | 6.350 | 6.370 | 6.190 | 6.250 | 6.250 | 13,079,357 |
| 2024-05-31 | 6.450 | 6.490 | 6.340 | 6.370 | 6.370 | 14,035,600 |
| 2024-05-30 | 6.450 | 6.500 | 6.400 | 6.460 | 6.460 | 10,680,200 |
| 2024-05-29 | 6.480 | 6.510 | 6.410 | 6.470 | 6.470 | 10,778,100 |
| 2024-05-28 | 6.560 | 6.610 | 6.450 | 6.510 | 6.510 | 17,656,700 |
| 2024-05-27 | 6.660 | 6.690 | 6.510 | 6.640 | 6.640 | 14,011,700 |
| 2024-05-24 | 6.670 | 6.750 | 6.630 | 6.670 | 6.670 | 14,863,500 |
| 2024-05-23 | 6.890 | 6.890 | 6.640 | 6.690 | 6.690 | 27,768,800 |
| 2024-05-22 | 6.970 | 7.070 | 6.910 | 6.940 | 6.940 | 20,862,300 |
| 2024-05-21 | 6.980 | 7.040 | 6.830 | 6.940 | 6.940 | 23,846,628 |
| 2024-05-20 | 6.970 | 7.170 | 6.960 | 7.030 | 7.030 | 32,969,400 |
| 2024-05-17 | 7.020 | 7.100 | 6.880 | 7.000 | 7.000 | 32,989,595 |
| 2024-05-16 | 7.270 | 7.340 | 7.020 | 7.090 | 7.090 | 41,669,778 |
| 2024-05-15 | 7.560 | 7.710 | 7.200 | 7.270 | 7.270 | 49,619,500 |
| 2024-05-14 | 7.860 | 7.980 | 7.510 | 7.750 | 7.750 | 69,740,388 |
| 2024-05-13 | 7.250 | 8.220 | 7.070 | 8.090 | 8.090 | 105,685,648 |
| 2024-05-10 | 7.520 | 7.790 | 7.150 | 7.620 | 7.620 | 134,765,029 |
| 2024-05-09 | 6.670 | 7.080 | 6.520 | 7.080 | 7.080 | 81,248,446 |
| 2024-05-08 | 6.210 | 6.440 | 6.160 | 6.440 | 6.440 | 44,103,304 |
| 2024-05-07 | 5.840 | 5.890 | 5.810 | 5.850 | 5.850 | 9,754,502 |
| 2024-05-06 | 5.810 | 5.930 | 5.800 | 5.840 | 5.840 | 15,494,663 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.0200 CNY |
| 2022-07-18 | 0.0300 CNY |
| 2021-06-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.