Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.460	8.600	8.440	8.570	8.549	11,200,800
2022-11-03	8.520	8.590	8.430	8.480	8.459	5,644,228
2022-11-02	8.530	8.660	8.480	8.590	8.569	9,021,433
2022-11-01	8.390	8.540	8.350	8.530	8.509	5,141,000
2022-10-31	8.190	8.400	8.160	8.340	8.319	4,068,300
2022-10-28	8.520	8.580	8.180	8.250	8.230	4,285,000
2022-10-27	8.330	8.580	8.290	8.520	8.499	4,883,902
2022-10-26	8.080	8.470	8.060	8.330	8.309	6,917,820
2022-10-25	8.160	8.230	7.950	8.050	8.030	6,085,836
2022-10-24	8.500	8.580	8.140	8.190	8.170	4,985,820
2022-10-21	8.540	8.620	8.430	8.450	8.429	2,461,099
2022-10-20	8.500	8.620	8.450	8.520	8.499	2,844,700
2022-10-19	8.660	8.690	8.500	8.500	8.479	2,670,100
2022-10-18	8.700	8.730	8.590	8.660	8.639	3,741,055
2022-10-17	8.570	8.720	8.550	8.700	8.678	2,346,900
2022-10-14	8.380	8.700	8.370	8.640	8.619	4,186,569
2022-10-13	8.300	8.440	8.250	8.360	8.339	2,596,720
2022-10-12	8.150	8.320	8.030	8.320	8.299	2,971,995
2022-10-11	8.230	8.270	7.970	8.140	8.120	3,773,520
2022-10-10	8.500	8.550	8.190	8.220	8.200	3,360,436
2022-09-30	8.480	8.600	8.480	8.490	8.469	2,152,448
2022-09-29	8.750	8.750	8.510	8.540	8.519	3,036,109
2022-09-28	8.720	8.790	8.630	8.640	8.619	2,479,753
2022-09-27	8.570	8.720	8.560	8.720	8.698	2,437,000
2022-09-26	8.650	8.740	8.580	8.640	8.619	3,677,200
2022-09-23	8.670	8.720	8.560	8.620	8.599	2,097,100
2022-09-22	8.750	8.780	8.660	8.670	8.649	2,183,454
2022-09-21	8.700	8.790	8.610	8.770	8.748	2,285,287
2022-09-20	8.560	8.820	8.560	8.700	8.678	3,487,298
2022-09-19	8.660	8.660	8.450	8.550	8.529	3,748,100
2022-09-16	8.950	8.970	8.680	8.690	8.668	6,131,287
2022-09-15	9.030	9.100	8.910	8.960	8.938	5,379,012
2022-09-14	8.960	9.090	8.950	9.030	9.008	4,306,141
2022-09-13	9.070	9.090	9.040	9.060	9.038	2,636,500
2022-09-09	9.040	9.080	8.960	9.060	9.038	4,154,306
2022-09-08	9.080	9.080	8.960	8.990	8.968	3,969,495
2022-09-07	9.100	9.100	9.010	9.040	9.018	3,835,869
2022-09-06	9.070	9.120	9.020	9.110	9.087	3,532,339
2022-09-05	9.110	9.120	8.960	9.050	9.028	5,028,968
2022-09-02	9.050	9.130	9.040	9.080	9.057	2,283,569
2022-09-01	9.040	9.150	9.030	9.060	9.038	3,091,302
2022-08-31	9.240	9.270	9.040	9.060	9.038	5,427,300
2022-08-30	9.170	9.250	9.100	9.250	9.227	5,595,437
2022-08-29	9.070	9.180	8.980	9.130	9.107	2,709,002
2022-08-26	9.100	9.180	9.080	9.110	9.087	3,390,895
2022-08-25	8.950	9.150	8.940	9.150	9.127	5,910,212
2022-08-24	9.120	9.150	8.930	8.960	8.938	6,483,335
2022-08-23	9.160	9.200	9.090	9.120	9.097	5,558,904
2022-08-22	9.160	9.230	9.100	9.200	9.177	5,470,294
2022-08-19	9.230	9.290	9.140	9.190	9.167	7,494,780
2022-08-18	9.610	9.610	9.160	9.270	9.247	14,569,433
2022-08-17	9.650	9.650	9.510	9.620	9.596	4,224,100
2022-08-16	9.670	9.690	9.600	9.640	9.616	3,099,702
2022-08-15	9.900	9.900	9.620	9.640	9.616	7,061,002
2022-08-12	9.950	9.970	9.850	9.890	9.865	3,709,775
2022-08-11	9.840	9.970	9.800	9.900	9.875	6,168,100
2022-08-10	10.000	10.380	9.820	9.830	9.806	11,905,536
2022-08-09	10.020	10.030	9.750	9.870	9.846	6,206,524
2022-08-08	9.870	9.890	9.700	9.740	9.716	3,685,200
2022-08-05	9.650	9.870	9.630	9.870	9.846	4,119,042

← NewerPage 17 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.