Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.580 | 10.750 | 10.540 | 10.580 | 10.519 | 6,741,058 |
| 2021-11-08 | 10.930 | 10.930 | 10.360 | 10.580 | 10.519 | 11,870,517 |
| 2021-11-05 | 10.900 | 10.980 | 10.580 | 10.800 | 10.738 | 16,492,832 |
| 2021-11-04 | 10.970 | 10.970 | 10.550 | 10.770 | 10.708 | 17,247,278 |
| 2021-11-03 | 10.920 | 11.180 | 10.800 | 10.870 | 10.808 | 16,940,671 |
| 2021-11-02 | 10.830 | 11.350 | 10.760 | 10.890 | 10.828 | 36,929,902 |
| 2021-11-01 | 9.790 | 10.750 | 9.710 | 10.750 | 10.688 | 31,730,761 |
| 2021-10-29 | 9.330 | 9.820 | 9.330 | 9.770 | 9.714 | 5,837,734 |
| 2021-10-28 | 9.300 | 9.470 | 9.170 | 9.380 | 9.326 | 4,840,357 |
| 2021-10-27 | 9.550 | 9.620 | 9.300 | 9.350 | 9.296 | 5,168,964 |
| 2021-10-26 | 9.680 | 9.730 | 9.520 | 9.570 | 9.515 | 4,209,334 |
| 2021-10-25 | 9.770 | 9.780 | 9.620 | 9.660 | 9.605 | 5,183,022 |
| 2021-10-22 | 9.930 | 9.950 | 9.690 | 9.790 | 9.734 | 5,962,102 |
| 2021-10-21 | 10.000 | 10.070 | 9.900 | 9.930 | 9.873 | 4,201,572 |
| 2021-10-20 | 9.890 | 10.060 | 9.850 | 9.990 | 9.933 | 3,964,086 |
| 2021-10-19 | 9.900 | 9.960 | 9.840 | 9.920 | 9.863 | 4,872,050 |
| 2021-10-18 | 9.970 | 10.010 | 9.820 | 9.910 | 9.853 | 5,418,553 |
| 2021-10-15 | 10.270 | 10.310 | 9.910 | 9.960 | 9.903 | 9,388,718 |
| 2021-10-14 | 10.280 | 10.360 | 10.230 | 10.320 | 10.261 | 6,609,082 |
← NewerPage 21 of 21 · 1,219 trading days
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.