Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.380	6.460	6.350	6.370	6.370	9,443,900
2025-04-24	6.380	6.440	6.330	6.350	6.350	10,699,000
2025-04-23	6.520	6.540	6.370	6.390	6.390	16,683,278
2025-04-22	6.420	6.610	6.360	6.530	6.530	18,408,901
2025-04-21	6.380	6.460	6.330	6.380	6.380	11,916,501
2025-04-18	6.430	6.460	6.330	6.420	6.420	10,808,010
2025-04-17	6.260	6.520	6.250	6.390	6.390	16,192,044
2025-04-16	6.360	6.380	6.160	6.300	6.300	14,150,636
2025-04-15	6.500	6.550	6.380	6.400	6.400	13,079,316
2025-04-14	6.350	6.650	6.270	6.520	6.520	22,870,522
2025-04-11	6.320	6.450	6.260	6.280	6.280	21,842,400
2025-04-10	6.150	6.540	6.100	6.380	6.380	26,986,214
2025-04-09	5.850	6.120	5.500	6.090	6.090	24,976,501
2025-04-08	5.890	6.030	5.780	5.980	5.980	29,054,041
2025-04-07	6.310	6.310	5.900	5.900	5.900	19,773,183
2025-04-03	6.410	6.610	6.400	6.560	6.560	11,119,000
2025-04-02	6.440	6.510	6.400	6.470	6.470	7,090,572
2025-04-01	6.300	6.590	6.300	6.480	6.480	18,104,931
2025-03-31	6.490	6.500	6.270	6.300	6.300	16,279,400
2025-03-28	6.600	6.730	6.540	6.570	6.570	15,590,000
2025-03-27	6.600	6.650	6.500	6.590	6.590	9,650,641
2025-03-26	6.500	6.630	6.480	6.630	6.630	12,435,391
2025-03-25	6.620	6.620	6.450	6.500	6.500	13,571,200
2025-03-24	6.590	6.830	6.500	6.600	6.600	25,331,300
2025-03-21	6.630	6.660	6.520	6.550	6.550	10,397,200
2025-03-20	6.690	6.690	6.620	6.630	6.630	8,717,985
2025-03-19	6.730	6.760	6.660	6.690	6.690	10,544,012
2025-03-18	6.760	6.790	6.670	6.760	6.760	13,994,740
2025-03-17	6.590	6.940	6.570	6.770	6.770	33,066,998
2025-03-14	6.320	6.540	6.310	6.540	6.540	18,220,540
2025-03-13	6.370	6.390	6.260	6.310	6.310	9,348,100
2025-03-12	6.380	6.430	6.350	6.370	6.370	8,680,100
2025-03-11	6.360	6.380	6.280	6.380	6.380	8,631,602
2025-03-10	6.410	6.470	6.340	6.400	6.400	11,958,805
2025-03-07	6.400	6.450	6.230	6.350	6.350	12,503,000
2025-03-06	6.380	6.430	6.270	6.410	6.410	12,157,536
2025-03-05	6.430	6.430	6.210	6.300	6.300	16,237,302
2025-03-04	6.520	6.560	6.410	6.420	6.420	19,716,000
2025-03-03	6.560	6.670	6.530	6.540	6.540	10,453,000
2025-02-28	6.710	6.770	6.530	6.550	6.550	16,274,700
2025-02-27	6.660	6.770	6.640	6.740	6.740	16,651,900
2025-02-26	6.650	6.720	6.620	6.660	6.660	10,934,500
2025-02-25	6.640	6.720	6.600	6.620	6.620	11,815,740
2025-02-24	6.680	6.760	6.650	6.690	6.690	12,663,974
2025-02-21	6.710	6.760	6.560	6.710	6.710	13,708,402
2025-02-20	6.640	6.770	6.620	6.730	6.730	13,689,400
2025-02-19	6.580	6.620	6.500	6.620	6.620	9,511,800
2025-02-18	6.860	6.860	6.550	6.570	6.570	14,231,798
2025-02-17	6.790	6.910	6.780	6.820	6.820	14,528,800
2025-02-14	6.720	6.810	6.700	6.760	6.760	10,925,002
2025-02-13	6.760	6.800	6.710	6.730	6.730	10,014,411
2025-02-12	6.680	6.760	6.680	6.760	6.760	10,109,568
2025-02-11	6.820	6.860	6.670	6.750	6.750	10,624,301
2025-02-10	6.710	6.820	6.690	6.810	6.810	13,703,139
2025-02-07	6.530	6.750	6.490	6.680	6.680	16,947,000
2025-02-06	6.500	6.550	6.380	6.550	6.550	11,638,600
2025-02-05	6.450	6.530	6.420	6.500	6.500	9,565,000
2025-01-27	6.440	6.600	6.420	6.430	6.430	11,644,300
2025-01-24	6.360	6.430	6.310	6.410	6.410	8,637,355
2025-01-23	6.450	6.530	6.350	6.360	6.360	11,173,090

← NewerPage 7 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.