Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.730 | 2.730 | 2.680 | 2.700 | 2.686 | 81,029,686 |
| 2025-04-25 | 2.740 | 2.770 | 2.730 | 2.760 | 2.746 | 67,131,804 |
| 2025-04-24 | 2.740 | 2.770 | 2.730 | 2.750 | 2.736 | 68,375,899 |
| 2025-04-23 | 2.750 | 2.760 | 2.730 | 2.730 | 2.716 | 49,628,776 |
| 2025-04-22 | 2.740 | 2.760 | 2.730 | 2.740 | 2.726 | 53,102,168 |
| 2025-04-21 | 2.730 | 2.750 | 2.720 | 2.740 | 2.726 | 49,792,954 |
| 2025-04-18 | 2.730 | 2.740 | 2.710 | 2.730 | 2.716 | 34,071,245 |
| 2025-04-17 | 2.720 | 2.740 | 2.710 | 2.730 | 2.716 | 40,940,114 |
| 2025-04-16 | 2.750 | 2.770 | 2.710 | 2.730 | 2.716 | 66,056,823 |
| 2025-04-15 | 2.790 | 2.790 | 2.740 | 2.750 | 2.736 | 66,800,246 |
| 2025-04-14 | 2.800 | 2.810 | 2.780 | 2.790 | 2.776 | 55,062,487 |
| 2025-04-11 | 2.780 | 2.810 | 2.770 | 2.780 | 2.766 | 63,468,879 |
| 2025-04-10 | 2.790 | 2.820 | 2.770 | 2.800 | 2.786 | 95,110,312 |
| 2025-04-09 | 2.680 | 2.770 | 2.610 | 2.760 | 2.746 | 127,570,558 |
| 2025-04-08 | 2.670 | 2.730 | 2.660 | 2.710 | 2.696 | 108,992,490 |
| 2025-04-07 | 2.880 | 2.890 | 2.680 | 2.680 | 2.666 | 158,878,866 |
| 2025-04-03 | 2.960 | 2.990 | 2.950 | 2.980 | 2.965 | 55,428,579 |
| 2025-04-02 | 2.990 | 3.010 | 2.980 | 2.980 | 2.965 | 54,345,728 |
| 2025-04-01 | 2.970 | 3.020 | 2.970 | 3.000 | 2.985 | 72,816,447 |
| 2025-03-31 | 2.980 | 2.990 | 2.960 | 2.960 | 2.945 | 60,277,720 |
| 2025-03-28 | 3.020 | 3.030 | 2.980 | 2.990 | 2.975 | 92,687,800 |
| 2025-03-27 | 3.040 | 3.050 | 3.010 | 3.030 | 3.015 | 67,005,380 |
| 2025-03-26 | 3.040 | 3.050 | 3.020 | 3.040 | 3.025 | 83,510,349 |
| 2025-03-25 | 3.140 | 3.150 | 3.030 | 3.050 | 3.035 | 230,722,032 |
| 2025-03-24 | 3.150 | 3.180 | 3.120 | 3.170 | 3.154 | 90,556,047 |
| 2025-03-21 | 3.130 | 3.180 | 3.120 | 3.150 | 3.134 | 126,463,253 |
| 2025-03-20 | 3.130 | 3.180 | 3.120 | 3.130 | 3.114 | 84,040,441 |
| 2025-03-19 | 3.140 | 3.150 | 3.100 | 3.120 | 3.104 | 59,590,047 |
| 2025-03-18 | 3.120 | 3.160 | 3.090 | 3.150 | 3.134 | 109,122,835 |
| 2025-03-17 | 3.140 | 3.150 | 3.110 | 3.120 | 3.104 | 73,907,694 |
| 2025-03-14 | 3.090 | 3.150 | 3.090 | 3.130 | 3.114 | 103,105,424 |
| 2025-03-13 | 3.080 | 3.110 | 3.070 | 3.090 | 3.074 | 85,201,177 |
| 2025-03-12 | 3.060 | 3.090 | 3.050 | 3.080 | 3.064 | 62,472,891 |
| 2025-03-11 | 3.060 | 3.070 | 3.040 | 3.070 | 3.054 | 40,880,983 |
| 2025-03-10 | 3.070 | 3.080 | 3.050 | 3.070 | 3.054 | 42,443,963 |
| 2025-03-07 | 3.060 | 3.080 | 3.050 | 3.060 | 3.044 | 55,615,582 |
| 2025-03-06 | 3.050 | 3.070 | 3.040 | 3.060 | 3.044 | 70,898,039 |
| 2025-03-05 | 3.040 | 3.050 | 3.020 | 3.040 | 3.025 | 40,800,956 |
| 2025-03-04 | 3.040 | 3.050 | 3.020 | 3.040 | 3.025 | 51,328,996 |
| 2025-03-03 | 3.060 | 3.080 | 3.040 | 3.040 | 3.025 | 72,916,561 |
| 2025-02-28 | 3.050 | 3.080 | 3.040 | 3.070 | 3.054 | 85,844,514 |
| 2025-02-27 | 3.070 | 3.080 | 3.040 | 3.050 | 3.035 | 57,178,610 |
| 2025-02-26 | 3.040 | 3.080 | 3.040 | 3.080 | 3.064 | 57,424,292 |
| 2025-02-25 | 3.050 | 3.090 | 3.020 | 3.040 | 3.025 | 94,597,542 |
| 2025-02-24 | 3.040 | 3.060 | 3.020 | 3.060 | 3.044 | 76,061,082 |
| 2025-02-21 | 3.070 | 3.070 | 3.040 | 3.050 | 3.035 | 78,692,406 |
| 2025-02-20 | 3.070 | 3.070 | 3.050 | 3.070 | 3.054 | 53,644,130 |
| 2025-02-19 | 3.080 | 3.090 | 3.060 | 3.070 | 3.054 | 77,108,022 |
| 2025-02-18 | 3.090 | 3.110 | 3.070 | 3.090 | 3.074 | 87,231,637 |
| 2025-02-17 | 3.110 | 3.120 | 3.080 | 3.090 | 3.074 | 94,147,340 |
| 2025-02-14 | 3.130 | 3.130 | 3.080 | 3.120 | 3.104 | 86,925,837 |
| 2025-02-13 | 3.160 | 3.170 | 3.110 | 3.120 | 3.104 | 129,554,839 |
| 2025-02-12 | 3.170 | 3.180 | 3.130 | 3.160 | 3.144 | 81,708,807 |
| 2025-02-11 | 3.170 | 3.200 | 3.160 | 3.180 | 3.164 | 93,753,724 |
| 2025-02-10 | 3.170 | 3.190 | 3.150 | 3.170 | 3.154 | 92,653,599 |
| 2025-02-07 | 3.150 | 3.190 | 3.140 | 3.180 | 3.164 | 130,847,923 |
| 2025-02-06 | 3.140 | 3.170 | 3.120 | 3.160 | 3.144 | 83,551,793 |
| 2025-02-05 | 3.210 | 3.210 | 3.130 | 3.150 | 3.134 | 104,723,422 |
| 2025-01-27 | 3.170 | 3.210 | 3.170 | 3.180 | 3.164 | 79,269,248 |
| 2025-01-24 | 3.170 | 3.180 | 3.150 | 3.170 | 3.154 | 87,473,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.