Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.260	8.260	8.100	8.170	8.150	5,985,148
2023-05-04	8.120	8.280	8.080	8.220	8.200	6,573,373
2023-04-28	7.990	8.210	7.970	8.200	8.180	7,514,886
2023-04-27	7.930	7.990	7.880	7.970	7.950	5,753,928
2023-04-26	7.830	7.950	7.820	7.910	7.890	5,700,264
2023-04-25	7.980	8.000	7.700	7.840	7.821	9,268,874
2023-04-24	8.140	8.140	7.910	7.960	7.940	10,739,553
2023-04-21	8.260	8.330	8.100	8.160	8.140	8,372,747
2023-04-20	8.360	8.450	8.140	8.260	8.240	13,883,625
2023-04-19	8.940	8.980	8.380	8.390	8.369	25,045,088
2023-04-18	8.980	9.020	8.920	8.970	8.948	3,807,680
2023-04-17	9.020	9.030	8.950	9.010	8.988	4,836,400
2023-04-14	8.940	9.060	8.930	9.010	8.988	6,439,762
2023-04-13	8.860	9.010	8.830	8.940	8.918	5,935,000
2023-04-12	8.890	8.980	8.830	8.870	8.848	5,442,000
2023-04-11	8.910	8.940	8.820	8.870	8.848	4,581,180
2023-04-10	8.980	9.050	8.900	8.910	8.888	4,574,551
2023-04-07	8.870	9.030	8.860	8.970	8.948	5,690,345
2023-04-06	8.950	8.980	8.860	8.870	8.848	6,112,851
2023-04-04	9.060	9.070	8.960	8.990	8.968	7,635,918
2023-04-03	9.110	9.150	9.040	9.070	9.048	8,101,838
2023-03-31	9.090	9.150	9.060	9.090	9.067	3,647,126
2023-03-30	9.110	9.130	9.020	9.090	9.067	3,944,733
2023-03-29	9.150	9.190	9.070	9.090	9.067	4,465,748
2023-03-28	9.140	9.220	9.110	9.170	9.147	4,695,369
2023-03-27	9.070	9.160	9.030	9.140	9.117	6,184,567
2023-03-24	9.120	9.160	9.070	9.080	9.057	4,666,851
2023-03-23	9.100	9.150	9.050	9.130	9.107	4,693,802
2023-03-22	9.070	9.130	9.040	9.100	9.077	4,319,069
2023-03-21	8.940	9.100	8.940	9.080	9.057	4,046,068
2023-03-20	9.090	9.110	8.940	8.940	8.918	6,777,136
2023-03-17	9.120	9.180	9.060	9.090	9.067	5,559,619
2023-03-16	9.160	9.180	9.060	9.080	9.057	3,739,720
2023-03-15	9.110	9.220	9.070	9.160	9.137	4,680,000
2023-03-14	9.190	9.200	9.020	9.050	9.028	6,155,820
2023-03-13	9.230	9.270	9.080	9.190	9.167	6,141,439
2023-03-10	9.320	9.320	9.210	9.260	9.237	6,059,541
2023-03-09	9.430	9.430	9.270	9.330	9.307	5,553,000
2023-03-08	9.360	9.440	9.320	9.420	9.397	3,909,400
2023-03-07	9.580	9.590	9.350	9.360	9.337	8,240,257
2023-03-06	9.520	9.660	9.480	9.570	9.546	7,314,116
2023-03-03	9.520	9.710	9.480	9.580	9.556	11,448,575
2023-03-02	9.510	9.530	9.430	9.450	9.427	5,871,600
2023-03-01	9.530	9.550	9.410	9.500	9.476	8,043,882
2023-02-28	9.200	9.510	9.190	9.460	9.437	11,202,633
2023-02-27	9.270	9.290	9.170	9.180	9.157	5,436,100
2023-02-24	9.340	9.350	9.250	9.290	9.267	4,230,130
2023-02-23	9.430	9.430	9.290	9.330	9.307	6,245,900
2023-02-22	9.350	9.470	9.270	9.410	9.387	8,578,960
2023-02-21	9.420	9.420	9.290	9.350	9.327	8,822,100
2023-02-20	9.280	9.420	9.180	9.400	9.377	8,779,277
2023-02-17	9.260	9.410	9.160	9.300	9.277	10,042,214
2023-02-16	9.320	9.420	9.100	9.180	9.157	10,247,782
2023-02-15	9.380	9.420	9.310	9.320	9.297	5,423,441
2023-02-14	9.350	9.440	9.320	9.380	9.357	5,943,228
2023-02-13	9.350	9.360	9.280	9.350	9.327	6,489,190
2023-02-10	9.230	9.480	9.220	9.350	9.327	11,577,014
2023-02-09	9.070	9.270	9.020	9.270	9.247	7,933,316
2023-02-08	9.160	9.170	9.060	9.060	9.038	5,150,100
2023-02-07	9.150	9.180	9.110	9.160	9.137	4,995,093

← NewerPage 15 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.