Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.400 | 6.620 | 6.360 | 6.600 | 6.600 | 10,684,285 |
| 2024-01-24 | 6.320 | 6.440 | 6.170 | 6.410 | 6.410 | 12,164,794 |
| 2024-01-23 | 6.210 | 6.340 | 6.110 | 6.300 | 6.300 | 8,264,002 |
| 2024-01-22 | 6.730 | 6.740 | 6.150 | 6.260 | 6.260 | 14,182,644 |
| 2024-01-19 | 6.840 | 6.890 | 6.740 | 6.770 | 6.770 | 5,858,400 |
| 2024-01-18 | 6.950 | 6.950 | 6.710 | 6.860 | 6.860 | 10,779,600 |
| 2024-01-17 | 7.280 | 7.280 | 6.970 | 6.970 | 6.970 | 15,600,886 |
| 2024-01-16 | 7.410 | 7.660 | 7.230 | 7.290 | 7.290 | 15,599,600 |
| 2024-01-15 | 7.310 | 7.370 | 7.230 | 7.240 | 7.240 | 5,657,902 |
| 2024-01-12 | 7.410 | 7.450 | 7.330 | 7.340 | 7.340 | 6,363,600 |
| 2024-01-11 | 7.370 | 7.440 | 7.340 | 7.420 | 7.420 | 6,245,795 |
| 2024-01-10 | 7.400 | 7.490 | 7.310 | 7.370 | 7.370 | 6,474,300 |
| 2024-01-09 | 7.360 | 7.430 | 7.340 | 7.400 | 7.400 | 3,872,570 |
| 2024-01-08 | 7.480 | 7.510 | 7.350 | 7.350 | 7.350 | 5,248,952 |
| 2024-01-05 | 7.570 | 7.580 | 7.430 | 7.460 | 7.460 | 6,281,005 |
| 2024-01-04 | 7.610 | 7.640 | 7.530 | 7.590 | 7.590 | 4,648,402 |
| 2024-01-03 | 7.620 | 7.700 | 7.590 | 7.660 | 7.660 | 5,207,367 |
| 2024-01-02 | 7.700 | 7.780 | 7.640 | 7.660 | 7.660 | 7,379,702 |
| 2023-12-29 | 7.670 | 7.750 | 7.650 | 7.700 | 7.700 | 5,632,700 |
| 2023-12-28 | 7.530 | 7.720 | 7.500 | 7.670 | 7.670 | 6,539,503 |
| 2023-12-27 | 7.480 | 7.570 | 7.410 | 7.560 | 7.560 | 4,128,500 |
| 2023-12-26 | 7.570 | 7.600 | 7.440 | 7.460 | 7.460 | 4,546,500 |
| 2023-12-25 | 7.550 | 7.620 | 7.520 | 7.570 | 7.570 | 4,194,239 |
| 2023-12-22 | 7.710 | 7.720 | 7.580 | 7.590 | 7.590 | 7,041,051 |
| 2023-12-21 | 7.670 | 7.760 | 7.590 | 7.740 | 7.740 | 7,934,351 |
| 2023-12-20 | 7.770 | 7.840 | 7.690 | 7.690 | 7.690 | 7,953,281 |
| 2023-12-19 | 8.010 | 8.050 | 7.720 | 7.790 | 7.790 | 13,208,381 |
| 2023-12-18 | 8.060 | 8.230 | 7.950 | 7.970 | 7.970 | 13,052,181 |
| 2023-12-15 | 8.070 | 8.230 | 8.000 | 8.070 | 8.070 | 16,589,800 |
| 2023-12-14 | 8.150 | 8.240 | 8.050 | 8.070 | 8.070 | 15,366,674 |
| 2023-12-13 | 8.210 | 8.500 | 8.170 | 8.200 | 8.200 | 27,305,188 |
| 2023-12-12 | 7.880 | 8.420 | 7.850 | 8.290 | 8.290 | 32,622,608 |
| 2023-12-11 | 7.870 | 7.960 | 7.710 | 7.920 | 7.920 | 20,996,168 |
| 2023-12-08 | 8.080 | 8.170 | 7.920 | 7.960 | 7.960 | 33,596,385 |
| 2023-12-07 | 7.780 | 8.600 | 7.650 | 8.210 | 8.210 | 54,754,416 |
| 2023-12-06 | 7.810 | 7.890 | 7.750 | 7.820 | 7.820 | 9,241,600 |
| 2023-12-05 | 7.840 | 7.970 | 7.800 | 7.830 | 7.830 | 11,200,150 |
| 2023-12-04 | 7.900 | 8.000 | 7.790 | 7.850 | 7.850 | 12,204,600 |
| 2023-12-01 | 7.920 | 8.100 | 7.880 | 7.930 | 7.930 | 14,182,290 |
| 2023-11-30 | 7.720 | 7.850 | 7.700 | 7.810 | 7.810 | 6,212,291 |
| 2023-11-29 | 7.840 | 7.840 | 7.720 | 7.740 | 7.740 | 3,336,314 |
| 2023-11-28 | 7.740 | 7.850 | 7.630 | 7.820 | 7.820 | 5,757,802 |
| 2023-11-27 | 7.870 | 7.910 | 7.730 | 7.760 | 7.760 | 6,644,402 |
| 2023-11-24 | 7.810 | 7.910 | 7.790 | 7.870 | 7.870 | 8,108,159 |
| 2023-11-23 | 7.800 | 7.830 | 7.760 | 7.800 | 7.800 | 6,518,700 |
| 2023-11-22 | 7.820 | 7.880 | 7.770 | 7.800 | 7.800 | 7,744,365 |
| 2023-11-21 | 7.620 | 7.940 | 7.600 | 7.870 | 7.870 | 17,085,000 |
| 2023-11-20 | 7.570 | 7.620 | 7.540 | 7.600 | 7.600 | 3,904,600 |
| 2023-11-17 | 7.550 | 7.600 | 7.540 | 7.570 | 7.570 | 5,378,901 |
| 2023-11-16 | 7.620 | 7.620 | 7.530 | 7.560 | 7.560 | 5,193,526 |
| 2023-11-15 | 7.700 | 7.730 | 7.610 | 7.640 | 7.640 | 6,935,261 |
| 2023-11-14 | 7.630 | 7.680 | 7.610 | 7.640 | 7.640 | 4,012,548 |
| 2023-11-13 | 7.630 | 7.690 | 7.570 | 7.640 | 7.640 | 5,318,800 |
| 2023-11-10 | 7.690 | 7.700 | 7.590 | 7.640 | 7.640 | 5,227,300 |
| 2023-11-09 | 7.750 | 7.800 | 7.660 | 7.690 | 7.690 | 4,900,800 |
| 2023-11-08 | 7.770 | 7.840 | 7.730 | 7.750 | 7.750 | 5,400,900 |
| 2023-11-07 | 7.780 | 7.860 | 7.770 | 7.790 | 7.790 | 4,190,202 |
| 2023-11-06 | 7.700 | 7.820 | 7.700 | 7.790 | 7.790 | 4,983,102 |
| 2023-11-03 | 7.680 | 7.770 | 7.660 | 7.690 | 7.690 | 4,355,900 |
| 2023-11-02 | 7.700 | 7.760 | 7.670 | 7.680 | 7.680 | 3,207,873 |
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.