Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.220	9.230	9.100	9.140	9.117	4,754,787
2023-02-03	9.210	9.270	9.110	9.250	9.227	6,716,333
2023-02-02	9.220	9.290	9.170	9.250	9.227	7,684,327
2023-02-01	9.150	9.270	9.110	9.240	9.217	7,658,442
2023-01-31	9.220	9.220	9.040	9.150	9.127	7,831,300
2023-01-30	9.360	9.360	9.140	9.180	9.157	11,419,836
2023-01-20	9.330	9.370	9.240	9.300	9.277	8,482,916
2023-01-19	9.220	9.470	9.120	9.320	9.297	13,839,576
2023-01-18	9.040	9.250	8.990	9.110	9.087	7,927,900
2023-01-17	8.880	9.260	8.880	9.030	9.008	15,688,764
2023-01-16	8.780	8.970	8.780	8.900	8.878	7,229,327
2023-01-13	8.700	8.800	8.700	8.790	8.768	4,402,431
2023-01-12	8.810	8.870	8.710	8.730	8.708	4,827,064
2023-01-11	8.900	8.900	8.800	8.810	8.788	5,058,803
2023-01-10	8.820	8.930	8.800	8.900	8.878	5,000,354
2023-01-09	8.930	8.940	8.820	8.850	8.828	6,968,354
2023-01-06	9.130	9.140	8.900	8.900	8.878	10,385,599
2023-01-05	9.180	9.240	9.070	9.120	9.097	8,131,365
2023-01-04	9.180	9.210	9.090	9.130	9.107	7,050,222
2023-01-03	9.140	9.290	9.080	9.180	9.157	9,885,472
2022-12-30	9.200	9.200	9.020	9.130	9.107	7,668,180
2022-12-29	8.850	9.110	8.830	9.050	9.028	8,431,549
2022-12-28	8.910	9.100	8.860	8.910	8.888	8,107,538
2022-12-27	8.650	9.130	8.530	9.020	8.998	16,317,956
2022-12-26	8.790	8.790	8.590	8.700	8.678	7,822,500
2022-12-23	8.720	8.870	8.660	8.740	8.718	7,974,431
2022-12-22	9.150	9.170	8.800	8.810	8.788	15,925,318
2022-12-21	9.100	9.260	9.070	9.130	9.107	13,675,057
2022-12-20	9.500	9.520	9.080	9.110	9.087	22,056,441
2022-12-19	9.500	9.850	9.320	9.550	9.526	39,252,582
2022-12-16	9.010	9.080	8.950	9.080	9.057	5,449,639
2022-12-15	8.970	9.130	8.930	9.060	9.038	9,403,770
2022-12-14	8.950	9.050	8.890	8.940	8.918	5,546,409
2022-12-13	8.980	9.030	8.900	8.980	8.958	5,751,023
2022-12-12	9.070	9.120	8.940	8.960	8.938	7,178,198
2022-12-09	9.150	9.190	9.020	9.090	9.067	6,007,094
2022-12-08	9.120	9.240	9.100	9.160	9.137	7,925,825
2022-12-07	9.140	9.180	9.020	9.120	9.097	9,554,337
2022-12-06	9.040	9.300	9.010	9.130	9.107	11,529,700
2022-12-05	9.030	9.140	9.020	9.060	9.038	8,268,700
2022-12-02	8.930	9.070	8.930	9.010	8.988	6,393,800
2022-12-01	8.970	9.040	8.900	8.950	8.928	6,566,557
2022-11-30	8.940	8.990	8.800	8.880	8.858	5,644,197
2022-11-29	8.770	8.960	8.770	8.920	8.898	7,200,686
2022-11-28	8.800	8.920	8.720	8.760	8.738	6,181,588
2022-11-25	9.010	9.050	8.870	8.910	8.888	6,216,898
2022-11-24	8.850	9.100	8.790	9.080	9.057	9,332,100
2022-11-23	8.880	8.900	8.720	8.830	8.808	6,416,976
2022-11-22	9.050	9.100	8.800	8.820	8.798	8,456,866
2022-11-21	9.120	9.120	8.890	9.050	9.028	7,863,110
2022-11-18	9.090	9.270	9.090	9.120	9.097	10,101,085
2022-11-17	9.030	9.150	8.980	9.070	9.048	5,475,100
2022-11-16	8.940	9.220	8.920	9.100	9.077	8,660,715
2022-11-15	8.850	9.010	8.850	8.970	8.948	8,003,880
2022-11-14	8.800	8.930	8.730	8.850	8.828	8,215,546
2022-11-11	8.770	9.110	8.720	8.800	8.778	15,330,198
2022-11-10	8.490	8.710	8.460	8.640	8.619	8,274,572
2022-11-09	8.470	8.550	8.470	8.510	8.489	4,865,570
2022-11-08	8.530	8.530	8.440	8.510	8.489	5,206,967
2022-11-07	8.540	8.550	8.460	8.530	8.509	8,419,892

← NewerPage 16 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.