Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9.050 | 9.080 | 8.780 | 8.830 | 8.830 | 41,500,549 |
| 2023-07-31 | 8.300 | 9.090 | 8.250 | 9.090 | 9.090 | 37,321,310 |
| 2023-07-28 | 8.160 | 8.290 | 8.150 | 8.260 | 8.260 | 7,295,634 |
| 2023-07-27 | 8.190 | 8.240 | 8.150 | 8.150 | 8.150 | 5,188,300 |
| 2023-07-26 | 8.120 | 8.210 | 8.100 | 8.190 | 8.190 | 6,080,169 |
| 2023-07-25 | 8.020 | 8.130 | 8.020 | 8.130 | 8.130 | 7,686,773 |
| 2023-07-24 | 8.010 | 8.050 | 7.920 | 7.980 | 7.980 | 4,660,900 |
| 2023-07-21 | 8.000 | 8.040 | 7.880 | 8.030 | 8.030 | 7,557,967 |
| 2023-07-20 | 8.060 | 8.180 | 7.970 | 8.050 | 8.030 | 12,810,402 |
| 2023-07-19 | 7.900 | 8.020 | 7.880 | 7.990 | 7.970 | 5,695,800 |
| 2023-07-18 | 7.890 | 7.930 | 7.850 | 7.910 | 7.890 | 4,066,633 |
| 2023-07-17 | 7.880 | 7.880 | 7.760 | 7.880 | 7.860 | 2,663,033 |
| 2023-07-14 | 7.880 | 7.900 | 7.850 | 7.880 | 7.860 | 2,415,751 |
| 2023-07-13 | 7.850 | 7.890 | 7.840 | 7.870 | 7.850 | 3,872,488 |
| 2023-07-12 | 7.860 | 7.890 | 7.810 | 7.850 | 7.831 | 3,586,900 |
| 2023-07-11 | 7.880 | 7.890 | 7.830 | 7.870 | 7.850 | 2,907,620 |
| 2023-07-10 | 7.840 | 7.910 | 7.830 | 7.840 | 7.821 | 3,633,301 |
| 2023-07-07 | 7.780 | 7.890 | 7.780 | 7.840 | 7.821 | 3,654,000 |
| 2023-07-06 | 7.810 | 7.880 | 7.800 | 7.810 | 7.791 | 4,125,400 |
| 2023-07-05 | 7.970 | 7.990 | 7.810 | 7.830 | 7.811 | 6,952,500 |
| 2023-07-04 | 8.030 | 8.050 | 7.960 | 7.970 | 7.950 | 4,616,300 |
| 2023-07-03 | 8.040 | 8.060 | 7.980 | 8.040 | 8.020 | 3,897,300 |
| 2023-06-30 | 8.050 | 8.080 | 7.970 | 8.010 | 7.990 | 2,943,419 |
| 2023-06-29 | 7.850 | 8.050 | 7.850 | 8.000 | 7.980 | 4,498,394 |
| 2023-06-28 | 7.870 | 7.890 | 7.770 | 7.870 | 7.850 | 2,694,600 |
| 2023-06-27 | 7.750 | 7.890 | 7.740 | 7.860 | 7.841 | 3,984,071 |
| 2023-06-26 | 7.880 | 7.880 | 7.740 | 7.750 | 7.731 | 4,795,600 |
| 2023-06-21 | 8.090 | 8.090 | 7.880 | 7.880 | 7.860 | 5,592,800 |
| 2023-06-20 | 8.140 | 8.150 | 8.090 | 8.090 | 8.070 | 6,429,529 |
| 2023-06-19 | 8.140 | 8.210 | 8.110 | 8.130 | 8.110 | 5,726,201 |
| 2023-06-16 | 8.160 | 8.190 | 8.140 | 8.160 | 8.140 | 3,842,519 |
| 2023-06-15 | 8.150 | 8.200 | 8.100 | 8.180 | 8.160 | 3,546,624 |
| 2023-06-14 | 8.220 | 8.220 | 8.120 | 8.140 | 8.120 | 3,346,085 |
| 2023-06-13 | 8.160 | 8.220 | 8.120 | 8.180 | 8.160 | 4,603,475 |
| 2023-06-12 | 8.200 | 8.200 | 8.120 | 8.140 | 8.120 | 4,337,200 |
| 2023-06-09 | 8.150 | 8.230 | 8.140 | 8.200 | 8.180 | 3,423,751 |
| 2023-06-08 | 8.150 | 8.180 | 8.100 | 8.150 | 8.130 | 3,324,200 |
| 2023-06-07 | 8.150 | 8.240 | 8.140 | 8.170 | 8.150 | 2,859,700 |
| 2023-06-06 | 8.280 | 8.310 | 8.150 | 8.160 | 8.140 | 5,478,700 |
| 2023-06-05 | 8.220 | 8.340 | 8.210 | 8.290 | 8.269 | 5,940,520 |
| 2023-06-02 | 8.160 | 8.260 | 8.160 | 8.220 | 8.200 | 4,069,009 |
| 2023-06-01 | 8.020 | 8.240 | 7.990 | 8.140 | 8.120 | 6,868,995 |
| 2023-05-31 | 8.040 | 8.070 | 7.990 | 8.030 | 8.010 | 3,781,038 |
| 2023-05-30 | 8.010 | 8.050 | 7.920 | 8.030 | 8.010 | 6,009,512 |
| 2023-05-29 | 8.050 | 8.050 | 7.980 | 8.010 | 7.990 | 4,452,500 |
| 2023-05-26 | 7.980 | 8.030 | 7.880 | 8.020 | 8.000 | 5,624,060 |
| 2023-05-25 | 8.000 | 8.060 | 7.880 | 8.000 | 7.980 | 8,247,800 |
| 2023-05-24 | 8.060 | 8.090 | 8.000 | 8.030 | 8.010 | 5,403,744 |
| 2023-05-23 | 8.090 | 8.140 | 8.060 | 8.090 | 8.070 | 4,672,892 |
| 2023-05-22 | 8.250 | 8.340 | 8.100 | 8.110 | 8.090 | 6,793,800 |
| 2023-05-19 | 8.100 | 8.150 | 7.990 | 8.100 | 8.080 | 4,511,536 |
| 2023-05-18 | 8.130 | 8.170 | 8.060 | 8.080 | 8.060 | 3,979,574 |
| 2023-05-17 | 8.170 | 8.180 | 8.080 | 8.140 | 8.120 | 3,484,476 |
| 2023-05-16 | 8.230 | 8.250 | 8.130 | 8.150 | 8.130 | 3,288,600 |
| 2023-05-15 | 8.200 | 8.240 | 8.100 | 8.190 | 8.170 | 6,370,472 |
| 2023-05-12 | 8.180 | 8.290 | 8.130 | 8.220 | 8.200 | 5,908,298 |
| 2023-05-11 | 8.140 | 8.220 | 8.120 | 8.150 | 8.130 | 4,068,198 |
| 2023-05-10 | 8.150 | 8.160 | 8.110 | 8.140 | 8.120 | 4,140,020 |
| 2023-05-09 | 8.180 | 8.240 | 8.100 | 8.110 | 8.090 | 5,869,690 |
| 2023-05-08 | 8.180 | 8.220 | 8.080 | 8.190 | 8.170 | 7,362,824 |
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.