Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.160	9.430	9.110	9.120	9.068	6,481,675
2022-05-10	9.010	9.190	8.940	9.160	9.107	5,698,671
2022-05-09	9.100	9.250	9.050	9.180	9.127	5,044,372
2022-05-06	9.090	9.190	9.010	9.080	9.028	5,436,958
2022-05-05	9.300	9.550	9.080	9.300	9.247	9,070,370
2022-04-29	8.640	9.380	8.630	9.380	9.326	12,475,230
2022-04-28	8.800	8.920	8.470	8.530	8.481	8,999,300
2022-04-27	8.700	8.950	8.470	8.900	8.849	9,046,300
2022-04-26	9.130	9.280	8.860	8.880	8.829	7,504,700
2022-04-25	9.600	9.730	9.050	9.110	9.058	9,803,325
2022-04-22	9.800	9.910	9.600	9.800	9.744	6,613,000
2022-04-21	10.410	10.490	9.800	9.930	9.873	13,554,879
2022-04-20	10.660	10.830	10.440	10.500	10.440	8,182,568
2022-04-19	10.700	10.830	10.570	10.830	10.768	10,641,294
2022-04-18	10.850	10.960	10.610	10.870	10.808	8,777,456
2022-04-15	10.930	11.300	10.740	10.970	10.907	13,438,273
2022-04-14	10.500	11.350	10.330	10.950	10.887	14,299,711
2022-04-13	10.740	10.800	10.450	10.490	10.430	5,825,689
2022-04-12	10.350	10.810	10.220	10.760	10.698	7,325,578
2022-04-11	10.550	10.900	10.300	10.380	10.320	8,746,406
2022-04-08	10.590	10.900	10.530	10.540	10.480	7,618,055
2022-04-07	11.120	11.380	10.680	10.730	10.668	13,462,961
2022-04-06	10.750	11.190	10.690	10.930	10.867	6,547,700
2022-04-01	10.650	10.780	10.520	10.700	10.639	5,871,550
2022-03-31	10.440	10.850	10.390	10.670	10.609	8,822,082
2022-03-30	10.380	10.420	10.280	10.410	10.350	3,679,400
2022-03-29	10.320	10.450	10.230	10.330	10.271	3,553,468
2022-03-28	10.220	10.380	10.040	10.320	10.261	3,770,800
2022-03-25	10.410	10.460	10.310	10.330	10.271	3,490,100
2022-03-24	10.570	10.570	10.360	10.380	10.320	4,652,698
2022-03-23	10.370	10.660	10.290	10.650	10.589	7,036,592
2022-03-22	10.400	10.440	10.260	10.350	10.291	3,598,212
2022-03-21	10.510	10.550	10.250	10.440	10.380	5,375,081
2022-03-18	10.320	10.490	10.310	10.460	10.400	5,154,004
2022-03-17	10.120	10.630	10.030	10.390	10.330	11,964,519
2022-03-16	9.780	10.040	9.450	10.010	9.953	10,647,924
2022-03-15	10.440	10.440	9.590	9.590	9.535	13,838,138
2022-03-14	10.630	10.790	10.430	10.450	10.390	6,207,000
2022-03-11	10.490	10.770	10.240	10.730	10.668	6,784,721
2022-03-10	10.580	10.720	10.500	10.550	10.490	7,714,144
2022-03-09	10.740	10.900	10.000	10.350	10.291	12,641,855
2022-03-08	11.260	11.320	10.600	10.640	10.579	15,166,390
2022-03-07	11.600	11.610	11.250	11.290	11.225	14,998,400
2022-03-04	11.420	11.770	11.310	11.610	11.543	16,403,119
2022-03-03	11.390	11.540	11.270	11.420	11.355	9,564,790
2022-03-02	11.280	11.460	11.180	11.310	11.245	7,926,400
2022-03-01	11.190	11.310	11.130	11.230	11.166	5,831,908
2022-02-28	11.290	11.360	11.090	11.210	11.146	7,839,100
2022-02-25	11.370	11.500	11.260	11.340	11.275	8,055,273
2022-02-24	11.460	11.890	11.110	11.260	11.195	15,947,390
2022-02-23	11.410	11.690	11.330	11.520	11.454	11,261,711
2022-02-22	11.680	11.910	11.310	11.400	11.335	14,047,711
2022-02-21	11.300	11.660	11.190	11.600	11.533	14,436,600
2022-02-18	10.830	11.660	10.770	11.350	11.285	17,646,434
2022-02-17	10.850	10.990	10.800	10.830	10.768	4,995,827
2022-02-16	10.890	10.900	10.780	10.870	10.808	3,865,466
2022-02-15	10.870	10.970	10.690	10.770	10.708	5,086,700
2022-02-14	10.630	10.880	10.470	10.830	10.768	6,704,047
2022-02-11	10.930	10.940	10.640	10.680	10.619	5,966,900
2022-02-10	10.920	11.030	10.880	10.980	10.917	4,303,308

← NewerPage 19 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.