Nanjing Xinjiekou Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.730	7.740	7.590	7.700	7.700	5,455,500
2023-10-31	7.880	7.880	7.670	7.700	7.700	9,119,104
2023-10-30	7.740	7.960	7.680	7.920	7.920	8,577,800
2023-10-27	7.500	7.750	7.420	7.730	7.730	5,592,174
2023-10-26	7.480	7.520	7.410	7.520	7.520	3,815,554
2023-10-25	7.480	7.570	7.470	7.510	7.510	4,213,750
2023-10-24	7.380	7.480	7.330	7.440	7.440	4,839,100
2023-10-23	7.490	7.510	7.310	7.350	7.350	5,982,513
2023-10-20	7.520	7.590	7.490	7.510	7.510	5,438,648
2023-10-19	7.710	7.720	7.550	7.560	7.560	5,991,400
2023-10-18	7.880	7.890	7.720	7.720	7.720	5,279,302
2023-10-17	7.920	7.920	7.800	7.880	7.880	4,143,684
2023-10-16	7.950	8.000	7.870	7.910	7.910	4,188,600
2023-10-13	7.940	8.020	7.910	7.950	7.950	3,952,400
2023-10-12	7.930	8.010	7.930	7.970	7.970	4,161,808
2023-10-11	7.890	8.030	7.890	7.910	7.910	4,944,532
2023-10-10	8.030	8.050	7.880	7.900	7.900	6,720,200
2023-10-09	8.100	8.100	7.980	8.040	8.040	4,050,511
2023-09-28	8.120	8.180	8.090	8.110	8.110	4,361,200
2023-09-27	7.990	8.150	7.980	8.150	8.150	6,382,800
2023-09-26	8.150	8.170	7.980	8.010	8.010	6,220,300
2023-09-25	8.030	8.240	8.030	8.170	8.170	8,298,472
2023-09-22	7.910	8.070	7.880	8.060	8.060	4,554,696
2023-09-21	7.980	7.990	7.920	7.920	7.920	3,186,376
2023-09-20	8.030	8.070	7.980	7.980	7.980	3,368,400
2023-09-19	8.030	8.070	8.000	8.040	8.040	4,090,400
2023-09-18	7.960	8.040	7.960	8.030	8.030	5,144,004
2023-09-15	7.940	8.050	7.880	7.990	7.990	7,737,629
2023-09-14	7.920	7.940	7.860	7.900	7.900	3,123,500
2023-09-13	7.960	8.040	7.900	7.920	7.920	4,674,100
2023-09-12	7.960	8.000	7.930	7.960	7.960	3,419,600
2023-09-11	7.870	7.990	7.850	7.950	7.950	5,619,696
2023-09-08	7.820	7.860	7.800	7.850	7.850	3,530,479
2023-09-07	7.950	7.950	7.840	7.850	7.850	4,702,600
2023-09-06	7.960	7.980	7.910	7.950	7.950	3,723,020
2023-09-05	8.030	8.030	7.930	7.950	7.950	5,403,300
2023-09-04	8.020	8.060	7.950	8.050	8.050	7,255,191
2023-09-01	7.850	8.100	7.850	7.990	7.990	11,063,279
2023-08-31	7.950	7.960	7.780	7.870	7.870	6,815,200
2023-08-30	8.000	8.050	7.910	7.920	7.920	5,892,100
2023-08-29	7.850	8.030	7.830	8.010	8.010	6,334,957
2023-08-28	8.110	8.180	7.830	7.840	7.840	9,638,702
2023-08-25	7.900	7.990	7.780	7.830	7.830	5,662,300
2023-08-24	7.910	7.960	7.860	7.910	7.910	3,849,291
2023-08-23	8.020	8.020	7.890	7.910	7.910	3,888,815
2023-08-22	8.060	8.130	7.910	8.000	8.000	5,903,542
2023-08-21	8.150	8.230	8.050	8.050	8.050	6,043,100
2023-08-18	8.300	8.320	8.140	8.150	8.150	6,633,124
2023-08-17	8.310	8.310	8.200	8.300	8.300	6,001,338
2023-08-16	8.300	8.390	8.270	8.300	8.300	5,838,522
2023-08-15	8.270	8.410	8.260	8.370	8.370	8,067,716
2023-08-14	8.220	8.300	8.140	8.270	8.270	5,435,522
2023-08-11	8.380	8.430	8.250	8.260	8.260	6,276,200
2023-08-10	8.440	8.500	8.340	8.380	8.380	5,401,970
2023-08-09	8.400	8.450	8.360	8.410	8.410	6,150,005
2023-08-08	8.520	8.520	8.320	8.470	8.470	7,995,388
2023-08-07	8.500	8.570	8.470	8.500	8.500	9,768,470
2023-08-04	8.620	8.650	8.490	8.500	8.500	12,104,897
2023-08-03	8.610	8.630	8.480	8.580	8.580	14,884,821
2023-08-02	8.750	8.830	8.600	8.670	8.670	19,932,377

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.