Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.570	9.710	9.510	9.670	9.646	4,732,842
2022-08-03	9.540	9.770	9.490	9.510	9.486	5,258,300
2022-08-02	9.960	9.960	9.410	9.590	9.566	11,306,980
2022-08-01	10.060	10.120	9.890	9.990	9.965	5,550,802
2022-07-29	10.390	10.480	10.080	10.100	10.075	8,743,300
2022-07-28	10.200	10.220	10.080	10.080	10.055	4,503,000
2022-07-27	10.210	10.240	10.110	10.150	10.125	3,081,783
2022-07-26	10.220	10.270	10.130	10.210	10.185	3,749,900
2022-07-25	10.090	10.300	10.080	10.200	10.175	6,948,800
2022-07-22	10.180	10.240	10.010	10.090	10.065	5,406,300
2022-07-21	10.190	10.260	10.040	10.160	10.135	8,530,880
2022-07-20	9.890	10.180	9.800	10.150	10.125	11,610,539
2022-07-19	9.430	9.860	9.430	9.800	9.776	8,058,446
2022-07-18	9.200	9.540	9.190	9.450	9.427	3,884,300
2022-07-15	9.500	9.500	9.200	9.200	9.147	5,244,557
2022-07-14	9.480	9.520	9.390	9.490	9.436	3,337,956
2022-07-13	9.460	9.510	9.370	9.470	9.416	2,852,138
2022-07-12	9.620	9.620	9.430	9.440	9.386	4,674,994
2022-07-11	9.750	9.750	9.600	9.610	9.555	3,456,052
2022-07-08	9.750	9.790	9.680	9.760	9.704	3,856,853
2022-07-07	9.690	9.730	9.620	9.700	9.644	3,643,508
2022-07-06	9.870	9.890	9.650	9.700	9.644	5,122,000
2022-07-05	9.980	10.040	9.800	9.880	9.823	6,556,268
2022-07-04	10.000	10.090	9.930	9.980	9.923	5,947,700
2022-07-01	9.950	10.130	9.900	10.000	9.943	6,985,405
2022-06-30	9.700	10.100	9.700	10.020	9.963	10,537,497
2022-06-29	9.740	9.840	9.660	9.690	9.634	6,701,917
2022-06-28	9.560	9.780	9.550	9.740	9.684	6,333,345
2022-06-27	9.550	9.660	9.480	9.590	9.535	6,893,406
2022-06-24	9.540	9.650	9.460	9.550	9.495	5,423,600
2022-06-23	9.490	9.590	9.450	9.520	9.465	4,997,338
2022-06-22	9.690	9.730	9.500	9.500	9.446	4,736,846
2022-06-21	9.730	10.050	9.600	9.680	9.625	7,453,849
2022-06-20	9.700	9.750	9.610	9.700	9.644	6,266,061
2022-06-17	9.510	9.740	9.390	9.720	9.664	10,389,196
2022-06-16	9.600	9.690	9.450	9.510	9.455	6,980,500
2022-06-15	9.840	9.880	9.590	9.600	9.545	11,700,889
2022-06-14	9.130	9.680	9.070	9.670	9.615	16,338,043
2022-06-13	9.170	9.260	9.060	9.240	9.187	5,917,549
2022-06-10	9.040	9.210	9.030	9.180	9.127	4,489,700
2022-06-09	9.530	9.530	9.100	9.140	9.088	5,369,300
2022-06-08	9.420	9.460	9.220	9.400	9.346	5,340,068
2022-06-07	9.440	9.440	9.250	9.420	9.366	4,977,700
2022-06-06	9.500	9.630	9.310	9.380	9.326	7,248,202
2022-06-02	9.280	9.280	9.170	9.250	9.197	4,326,192
2022-06-01	9.350	9.460	9.210	9.320	9.267	5,566,062
2022-05-31	9.350	9.390	9.230	9.390	9.336	6,771,368
2022-05-30	9.310	9.400	9.310	9.350	9.296	4,356,400
2022-05-27	9.270	9.370	9.240	9.310	9.257	4,827,804
2022-05-26	9.290	9.400	9.150	9.260	9.207	3,678,002
2022-05-25	9.020	9.290	9.020	9.250	9.197	4,374,742
2022-05-24	9.470	9.560	9.080	9.100	9.048	9,050,533
2022-05-23	9.230	9.900	9.230	9.580	9.525	14,223,853
2022-05-20	9.020	9.210	9.000	9.170	9.117	4,517,304
2022-05-19	8.950	9.030	8.830	9.010	8.958	4,296,800
2022-05-18	9.070	9.190	9.050	9.080	9.028	3,983,300
2022-05-17	9.190	9.240	9.010	9.070	9.018	5,981,133
2022-05-16	9.480	9.490	9.140	9.200	9.147	6,364,711
2022-05-13	9.240	9.450	9.240	9.380	9.326	5,411,850
2022-05-12	9.010	9.400	9.000	9.260	9.207	8,167,454

← NewerPage 18 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.