Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.780 | 6.820 | 6.490 | 6.500 | 6.500 | 26,536,100 |
| 2024-10-28 | 6.440 | 6.730 | 6.420 | 6.720 | 6.720 | 26,006,222 |
| 2024-10-25 | 6.220 | 6.430 | 6.210 | 6.420 | 6.420 | 25,244,327 |
| 2024-10-24 | 6.200 | 6.340 | 6.180 | 6.240 | 6.240 | 17,590,832 |
| 2024-10-23 | 6.230 | 6.280 | 6.200 | 6.230 | 6.230 | 18,605,710 |
| 2024-10-22 | 6.150 | 6.220 | 6.080 | 6.220 | 6.220 | 17,818,649 |
| 2024-10-21 | 6.150 | 6.200 | 6.070 | 6.140 | 6.140 | 19,364,926 |
| 2024-10-18 | 5.970 | 6.250 | 5.940 | 6.140 | 6.140 | 23,192,727 |
| 2024-10-17 | 6.070 | 6.120 | 5.970 | 5.970 | 5.970 | 14,983,800 |
| 2024-10-16 | 6.000 | 6.150 | 5.950 | 6.050 | 6.050 | 16,613,298 |
| 2024-10-15 | 6.200 | 6.280 | 6.050 | 6.070 | 6.070 | 21,107,495 |
| 2024-10-14 | 6.210 | 6.280 | 6.050 | 6.220 | 6.220 | 22,753,387 |
| 2024-10-11 | 6.410 | 6.470 | 6.110 | 6.200 | 6.200 | 22,580,605 |
| 2024-10-10 | 6.480 | 6.750 | 6.300 | 6.460 | 6.460 | 32,828,191 |
| 2024-10-09 | 7.000 | 7.050 | 6.430 | 6.430 | 6.430 | 47,496,100 |
| 2024-10-08 | 7.420 | 7.430 | 6.800 | 7.130 | 7.130 | 64,535,025 |
| 2024-09-30 | 6.400 | 6.790 | 6.230 | 6.750 | 6.750 | 61,238,704 |
| 2024-09-27 | 6.070 | 6.330 | 5.970 | 6.210 | 6.210 | 40,648,529 |
| 2024-09-26 | 5.720 | 6.100 | 5.700 | 6.090 | 6.090 | 48,670,133 |
| 2024-09-25 | 5.650 | 5.980 | 5.550 | 5.760 | 5.760 | 61,859,727 |
| 2024-09-24 | 5.260 | 5.460 | 5.240 | 5.440 | 5.440 | 25,553,909 |
| 2024-09-23 | 5.220 | 5.260 | 5.170 | 5.260 | 5.260 | 12,363,704 |
| 2024-09-20 | 5.290 | 5.300 | 5.180 | 5.250 | 5.250 | 20,287,200 |
| 2024-09-19 | 5.170 | 5.380 | 5.150 | 5.330 | 5.330 | 21,494,800 |
| 2024-09-18 | 5.300 | 5.320 | 5.120 | 5.170 | 5.170 | 21,466,600 |
| 2024-09-13 | 5.310 | 5.420 | 5.210 | 5.370 | 5.370 | 28,971,606 |
| 2024-09-12 | 5.450 | 5.590 | 5.370 | 5.380 | 5.380 | 38,692,700 |
| 2024-09-11 | 5.350 | 5.690 | 5.290 | 5.570 | 5.570 | 59,722,117 |
| 2024-09-10 | 5.640 | 5.790 | 5.340 | 5.380 | 5.380 | 63,876,149 |
| 2024-09-09 | 5.210 | 5.500 | 5.100 | 5.500 | 5.500 | 50,623,702 |
| 2024-09-06 | 5.090 | 5.120 | 4.980 | 5.000 | 5.000 | 8,409,700 |
| 2024-09-05 | 4.950 | 5.120 | 4.950 | 5.100 | 5.100 | 13,258,500 |
| 2024-09-04 | 4.960 | 5.090 | 4.930 | 4.990 | 4.990 | 13,813,699 |
| 2024-09-03 | 5.130 | 5.170 | 4.950 | 5.000 | 5.000 | 24,994,185 |
| 2024-09-02 | 5.140 | 5.480 | 5.110 | 5.210 | 5.210 | 32,394,737 |
| 2024-08-30 | 5.000 | 5.140 | 4.930 | 5.060 | 5.060 | 11,094,501 |
| 2024-08-29 | 4.850 | 5.020 | 4.820 | 5.020 | 5.020 | 9,883,800 |
| 2024-08-28 | 4.920 | 4.960 | 4.840 | 4.890 | 4.890 | 7,988,400 |
| 2024-08-27 | 4.900 | 4.980 | 4.830 | 4.870 | 4.870 | 7,429,003 |
| 2024-08-26 | 4.850 | 4.930 | 4.810 | 4.870 | 4.870 | 6,010,792 |
| 2024-08-23 | 4.870 | 4.920 | 4.830 | 4.860 | 4.860 | 6,407,576 |
| 2024-08-22 | 4.980 | 5.010 | 4.880 | 4.900 | 4.900 | 5,500,202 |
| 2024-08-21 | 4.990 | 5.040 | 4.940 | 4.970 | 4.970 | 5,141,900 |
| 2024-08-20 | 5.120 | 5.130 | 4.980 | 5.010 | 5.010 | 8,928,900 |
| 2024-08-19 | 5.140 | 5.190 | 5.100 | 5.110 | 5.110 | 5,737,100 |
| 2024-08-16 | 5.200 | 5.220 | 5.130 | 5.140 | 5.140 | 8,159,600 |
| 2024-08-15 | 5.150 | 5.280 | 5.130 | 5.220 | 5.220 | 10,006,108 |
| 2024-08-14 | 5.240 | 5.260 | 5.170 | 5.180 | 5.180 | 7,732,092 |
| 2024-08-13 | 5.210 | 5.270 | 5.170 | 5.240 | 5.240 | 9,933,721 |
| 2024-08-12 | 5.240 | 5.370 | 5.200 | 5.260 | 5.260 | 15,676,582 |
| 2024-08-09 | 5.360 | 5.400 | 5.230 | 5.240 | 5.240 | 18,418,300 |
| 2024-08-08 | 5.260 | 5.530 | 5.250 | 5.400 | 5.400 | 27,745,000 |
| 2024-08-07 | 5.330 | 5.410 | 5.230 | 5.330 | 5.330 | 23,431,361 |
| 2024-08-06 | 5.220 | 5.390 | 5.160 | 5.380 | 5.380 | 23,343,598 |
| 2024-08-05 | 5.240 | 5.310 | 5.150 | 5.170 | 5.170 | 19,869,256 |
| 2024-08-02 | 5.080 | 5.270 | 5.080 | 5.170 | 5.170 | 13,500,400 |
| 2024-08-01 | 5.180 | 5.230 | 5.120 | 5.140 | 5.140 | 8,779,700 |
| 2024-07-31 | 4.980 | 5.210 | 4.960 | 5.180 | 5.180 | 18,508,500 |
| 2024-07-30 | 4.880 | 4.980 | 4.850 | 4.980 | 4.980 | 9,140,100 |
| 2024-07-29 | 4.900 | 4.920 | 4.830 | 4.900 | 4.900 | 5,984,469 |
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.