Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.810	11.050	10.810	10.960	10.897	5,942,889
2022-02-08	10.500	10.960	10.490	10.880	10.818	7,485,541
2022-02-07	10.630	10.690	10.430	10.550	10.490	5,071,600
2022-01-28	10.350	10.670	10.200	10.500	10.440	7,063,759
2022-01-27	10.250	10.560	10.150	10.280	10.221	8,453,500
2022-01-26	10.230	10.530	10.130	10.330	10.271	8,261,000
2022-01-25	10.500	10.650	10.000	10.040	9.982	8,482,300
2022-01-24	10.810	10.810	10.390	10.520	10.460	6,564,502
2022-01-21	10.800	10.900	10.710	10.730	10.668	5,479,200
2022-01-20	11.110	11.190	10.820	10.870	10.808	6,621,480
2022-01-19	11.100	11.280	10.990	11.110	11.046	6,851,700
2022-01-18	11.320	11.350	11.060	11.110	11.046	6,814,700
2022-01-17	11.150	11.360	11.090	11.310	11.245	6,743,100
2022-01-14	11.240	11.350	11.030	11.200	11.136	6,009,682
2022-01-13	11.150	11.430	11.150	11.230	11.166	6,345,461
2022-01-12	11.160	11.300	11.090	11.200	11.136	6,696,400
2022-01-11	11.010	11.280	10.980	11.160	11.096	7,600,700
2022-01-10	11.020	11.090	10.820	11.020	10.957	6,364,300
2022-01-07	11.110	11.220	10.880	10.900	10.838	9,250,807
2022-01-06	10.800	11.360	10.710	11.160	11.096	15,378,199
2022-01-05	11.520	11.520	10.600	10.810	10.748	28,531,356
2022-01-04	11.700	12.060	11.410	11.770	11.703	13,065,722
2021-12-31	12.140	12.220	11.750	11.760	11.693	14,428,831
2021-12-30	11.850	12.130	11.620	12.100	12.031	11,895,680
2021-12-29	11.850	12.480	11.760	11.920	11.852	12,802,888
2021-12-28	12.080	12.090	11.750	11.800	11.732	11,305,709
2021-12-27	11.480	12.160	11.430	12.160	12.090	19,051,377
2021-12-24	11.220	11.820	11.130	11.540	11.474	16,220,057
2021-12-23	11.240	11.300	11.180	11.200	11.136	5,582,894
2021-12-22	11.390	11.410	11.200	11.310	11.245	8,240,067
2021-12-21	11.130	11.380	11.100	11.360	11.295	8,234,816
2021-12-20	11.110	11.260	11.080	11.130	11.066	7,417,678
2021-12-17	11.230	11.330	11.180	11.180	11.116	8,983,030
2021-12-16	11.210	11.350	11.190	11.230	11.166	6,674,397
2021-12-15	11.350	11.420	11.180	11.240	11.176	7,520,518
2021-12-14	11.430	11.430	11.190	11.300	11.235	11,328,475
2021-12-13	11.420	11.590	11.410	11.470	11.404	7,562,238
2021-12-10	11.630	11.700	11.370	11.370	11.305	12,287,894
2021-12-09	11.610	11.830	11.560	11.660	11.593	9,538,618
2021-12-08	11.480	11.940	11.480	11.660	11.593	12,864,069
2021-12-07	11.760	11.870	11.430	11.480	11.414	14,554,472
2021-12-06	11.870	12.070	11.700	11.780	11.712	13,496,441
2021-12-03	12.140	12.140	11.720	11.850	11.782	14,618,583
2021-12-02	12.180	12.360	11.710	12.160	12.090	32,623,846
2021-12-01	14.400	14.400	12.350	12.370	12.299	65,498,886
2021-11-30	13.490	13.930	13.230	13.720	13.641	19,771,632
2021-11-29	13.350	13.700	13.200	13.410	13.333	15,679,011
2021-11-26	13.060	13.940	12.940	13.730	13.651	25,304,044
2021-11-25	13.800	13.980	12.660	13.060	12.985	28,084,259
2021-11-24	13.290	13.500	13.190	13.330	13.254	16,678,754
2021-11-23	13.380	13.920	13.210	13.260	13.184	40,887,174
2021-11-22	12.500	13.570	12.500	13.570	13.492	34,804,195
2021-11-19	12.060	12.460	11.820	12.340	12.269	23,246,213
2021-11-18	12.150	12.480	11.820	11.940	11.872	40,558,051
2021-11-17	10.820	11.800	10.750	11.800	11.732	22,014,897
2021-11-16	10.850	10.970	10.710	10.730	10.668	8,674,851
2021-11-15	10.550	10.930	10.510	10.800	10.738	11,150,147
2021-11-12	10.680	10.710	10.490	10.500	10.440	10,205,749
2021-11-11	10.620	10.870	10.560	10.700	10.639	10,734,589
2021-11-10	10.580	10.760	10.460	10.640	10.579	8,574,859

← NewerPage 20 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.