Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	7.990	8.310	7.880	8.310	8.310	130,337,249
2025-07-23	6.970	7.550	6.970	7.550	7.550	34,508,292
2025-07-22	6.570	7.120	6.510	6.860	6.860	60,856,563
2025-07-21	6.420	6.590	6.400	6.570	6.570	20,970,768
2025-07-18	6.470	6.510	6.430	6.500	6.500	12,594,803
2025-07-17	6.410	6.500	6.400	6.490	6.490	16,116,370
2025-07-16	6.360	6.420	6.330	6.410	6.410	12,589,200
2025-07-15	6.490	6.510	6.310	6.370	6.370	21,928,699
2025-07-14	6.550	6.560	6.480	6.490	6.490	17,280,186
2025-07-11	6.550	6.580	6.490	6.550	6.550	18,563,662
2025-07-10	6.460	6.580	6.450	6.540	6.540	17,501,814
2025-07-09	6.500	6.530	6.440	6.480	6.480	18,455,740
2025-07-08	6.370	6.500	6.360	6.490	6.490	31,717,676
2025-07-07	6.620	6.640	6.330	6.400	6.400	50,872,181
2025-07-04	6.790	6.940	6.770	6.850	6.850	20,964,000
2025-07-03	6.750	6.810	6.740	6.780	6.780	9,566,600
2025-07-02	6.730	6.760	6.690	6.760	6.760	9,126,400
2025-07-01	6.720	6.730	6.650	6.730	6.730	8,505,600
2025-06-30	6.720	6.750	6.650	6.720	6.720	9,157,800
2025-06-27	6.690	6.800	6.690	6.710	6.710	10,206,564
2025-06-26	6.810	6.850	6.680	6.700	6.700	14,534,481
2025-06-25	6.750	6.910	6.700	6.830	6.830	19,338,672
2025-06-24	6.430	6.810	6.410	6.700	6.700	23,697,428
2025-06-23	6.340	6.410	6.310	6.390	6.390	8,861,988
2025-06-20	6.380	6.420	6.330	6.340	6.340	10,330,240
2025-06-19	6.650	6.670	6.340	6.380	6.380	22,573,600
2025-06-18	6.860	6.870	6.640	6.660	6.660	16,069,354
2025-06-17	6.940	7.010	6.840	6.900	6.900	11,876,378
2025-06-16	6.990	7.030	6.870	6.920	6.920	15,201,800
2025-06-13	7.130	7.150	6.950	6.980	6.980	20,132,195
2025-06-12	7.080	7.190	7.060	7.180	7.180	15,915,777
2025-06-11	7.110	7.200	7.070	7.070	7.070	14,727,925
2025-06-10	7.100	7.200	6.990	7.100	7.100	22,979,067
2025-06-09	7.010	7.100	6.950	7.070	7.070	14,996,700
2025-06-06	7.050	7.130	6.940	6.960	6.960	17,236,000
2025-06-05	7.130	7.220	7.000	7.050	7.050	26,906,552
2025-06-04	7.030	7.220	6.960	7.190	7.190	46,035,478
2025-06-03	6.520	7.200	6.510	6.960	6.960	44,417,474
2025-05-30	6.630	6.690	6.570	6.580	6.580	10,862,700
2025-05-29	6.520	6.630	6.480	6.610	6.610	10,348,100
2025-05-28	6.540	6.570	6.480	6.520	6.520	8,474,800
2025-05-27	6.520	6.570	6.460	6.550	6.550	8,043,600
2025-05-26	6.530	6.570	6.470	6.490	6.490	8,791,373
2025-05-23	6.600	6.640	6.530	6.540	6.540	10,124,868
2025-05-22	6.700	6.750	6.550	6.560	6.560	12,642,900
2025-05-21	6.710	6.760	6.700	6.720	6.720	8,334,902
2025-05-20	6.650	6.780	6.640	6.720	6.720	13,590,352
2025-05-19	6.550	6.670	6.540	6.670	6.670	15,072,219
2025-05-16	6.570	6.570	6.500	6.530	6.530	8,857,027
2025-05-15	6.560	6.580	6.500	6.550	6.550	9,286,300
2025-05-14	6.520	6.580	6.490	6.550	6.550	9,661,923
2025-05-13	6.520	6.560	6.480	6.530	6.530	11,169,294
2025-05-12	6.510	6.540	6.440	6.470	6.470	8,978,419
2025-05-09	6.560	6.560	6.440	6.490	6.490	9,476,300
2025-05-08	6.520	6.600	6.460	6.550	6.550	11,055,276
2025-05-07	6.550	6.610	6.480	6.530	6.530	13,497,694
2025-05-06	6.400	6.500	6.400	6.490	6.490	11,675,700
2025-04-30	6.360	6.520	6.340	6.350	6.350	15,144,800
2025-04-29	6.250	6.410	6.230	6.370	6.370	10,325,900
2025-04-28	6.380	6.380	6.230	6.260	6.260	10,408,800

← NewerPage 6 of 21 · 1,218 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.