Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.660 | 5.790 | 5.660 | 5.770 | 5.770 | 17,150,061 |
| 2024-04-29 | 5.510 | 5.700 | 5.510 | 5.690 | 5.690 | 11,610,602 |
| 2024-04-26 | 5.420 | 5.540 | 5.420 | 5.540 | 5.540 | 10,302,461 |
| 2024-04-25 | 5.420 | 5.520 | 5.390 | 5.460 | 5.460 | 8,422,300 |
| 2024-04-24 | 5.390 | 5.440 | 5.340 | 5.430 | 5.430 | 7,728,904 |
| 2024-04-23 | 5.370 | 5.470 | 5.350 | 5.420 | 5.420 | 7,873,000 |
| 2024-04-22 | 5.340 | 5.440 | 5.270 | 5.370 | 5.370 | 9,307,166 |
| 2024-04-19 | 5.370 | 5.440 | 5.310 | 5.320 | 5.320 | 11,505,434 |
| 2024-04-18 | 5.510 | 5.520 | 5.390 | 5.410 | 5.410 | 12,540,947 |
| 2024-04-17 | 5.360 | 5.540 | 5.350 | 5.540 | 5.540 | 13,361,400 |
| 2024-04-16 | 5.550 | 5.570 | 5.300 | 5.320 | 5.320 | 16,953,551 |
| 2024-04-15 | 5.700 | 5.750 | 5.460 | 5.540 | 5.540 | 13,574,147 |
| 2024-04-12 | 5.880 | 5.920 | 5.720 | 5.740 | 5.740 | 12,652,300 |
| 2024-04-11 | 5.920 | 5.980 | 5.870 | 5.890 | 5.890 | 8,286,900 |
| 2024-04-10 | 6.020 | 6.060 | 5.880 | 5.950 | 5.950 | 11,841,600 |
| 2024-04-09 | 5.860 | 6.060 | 5.860 | 6.050 | 6.050 | 9,798,400 |
| 2024-04-08 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 8,931,576 |
| 2024-04-03 | 6.050 | 6.140 | 6.000 | 6.070 | 6.070 | 10,020,054 |
| 2024-04-02 | 6.000 | 6.050 | 5.950 | 6.020 | 6.020 | 7,180,796 |
| 2024-04-01 | 5.960 | 6.030 | 5.940 | 6.020 | 6.020 | 7,935,999 |
| 2024-03-29 | 5.880 | 5.940 | 5.830 | 5.940 | 5.940 | 3,349,600 |
| 2024-03-28 | 5.730 | 5.940 | 5.720 | 5.860 | 5.860 | 8,186,395 |
| 2024-03-27 | 5.910 | 5.970 | 5.760 | 5.760 | 5.760 | 7,826,450 |
| 2024-03-26 | 5.900 | 5.940 | 5.830 | 5.920 | 5.920 | 8,356,550 |
| 2024-03-25 | 6.060 | 6.100 | 5.900 | 5.910 | 5.910 | 9,982,000 |
| 2024-03-22 | 6.240 | 6.240 | 6.060 | 6.100 | 6.100 | 10,806,896 |
| 2024-03-21 | 6.290 | 6.330 | 6.210 | 6.240 | 6.240 | 10,008,333 |
| 2024-03-20 | 6.220 | 6.310 | 6.200 | 6.290 | 6.290 | 9,737,000 |
| 2024-03-19 | 6.290 | 6.320 | 6.240 | 6.250 | 6.250 | 8,154,213 |
| 2024-03-18 | 6.240 | 6.330 | 6.210 | 6.320 | 6.320 | 10,461,901 |
| 2024-03-15 | 6.150 | 6.240 | 6.130 | 6.230 | 6.230 | 9,063,050 |
| 2024-03-14 | 6.220 | 6.330 | 6.130 | 6.170 | 6.170 | 8,128,000 |
| 2024-03-13 | 6.280 | 6.290 | 6.170 | 6.220 | 6.220 | 8,009,212 |
| 2024-03-12 | 6.160 | 6.290 | 6.160 | 6.290 | 6.290 | 9,396,400 |
| 2024-03-11 | 6.070 | 6.150 | 6.050 | 6.150 | 6.150 | 7,995,785 |
| 2024-03-08 | 6.070 | 6.110 | 5.980 | 6.070 | 6.070 | 6,695,700 |
| 2024-03-07 | 6.130 | 6.170 | 6.060 | 6.070 | 6.070 | 9,461,147 |
| 2024-03-06 | 6.090 | 6.200 | 6.040 | 6.110 | 6.110 | 7,960,552 |
| 2024-03-05 | 6.220 | 6.260 | 6.080 | 6.120 | 6.120 | 9,659,800 |
| 2024-03-04 | 6.310 | 6.350 | 6.210 | 6.270 | 6.270 | 7,501,067 |
| 2024-03-01 | 6.340 | 6.400 | 6.270 | 6.350 | 6.350 | 8,376,342 |
| 2024-02-29 | 6.100 | 6.350 | 6.080 | 6.340 | 6.340 | 9,629,817 |
| 2024-02-28 | 6.400 | 6.570 | 6.110 | 6.130 | 6.130 | 14,449,035 |
| 2024-02-27 | 6.260 | 6.410 | 6.210 | 6.410 | 6.410 | 9,574,676 |
| 2024-02-26 | 6.240 | 6.370 | 6.170 | 6.270 | 6.270 | 9,630,300 |
| 2024-02-23 | 6.120 | 6.240 | 6.100 | 6.230 | 6.230 | 8,225,900 |
| 2024-02-22 | 6.080 | 6.170 | 6.030 | 6.140 | 6.140 | 6,339,374 |
| 2024-02-21 | 6.030 | 6.220 | 5.950 | 6.090 | 6.090 | 11,036,160 |
| 2024-02-20 | 6.050 | 6.050 | 5.930 | 6.030 | 6.030 | 7,404,941 |
| 2024-02-19 | 6.110 | 6.190 | 5.940 | 6.040 | 6.040 | 12,722,900 |
| 2024-02-08 | 5.910 | 6.250 | 5.910 | 6.080 | 6.080 | 15,651,858 |
| 2024-02-07 | 5.600 | 5.920 | 5.600 | 5.900 | 5.900 | 16,370,010 |
| 2024-02-06 | 5.290 | 5.730 | 5.110 | 5.590 | 5.590 | 15,178,803 |
| 2024-02-05 | 5.690 | 5.710 | 5.190 | 5.290 | 5.290 | 15,804,507 |
| 2024-02-02 | 5.990 | 6.090 | 5.510 | 5.750 | 5.750 | 10,622,885 |
| 2024-02-01 | 6.010 | 6.130 | 5.880 | 6.010 | 6.010 | 8,071,671 |
| 2024-01-31 | 6.300 | 6.360 | 6.020 | 6.060 | 6.060 | 9,271,246 |
| 2024-01-30 | 6.440 | 6.540 | 6.340 | 6.350 | 6.350 | 7,724,438 |
| 2024-01-29 | 6.650 | 6.700 | 6.450 | 6.480 | 6.480 | 6,721,738 |
| 2024-01-26 | 6.600 | 6.750 | 6.570 | 6.640 | 6.640 | 7,638,661 |
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.