Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.580 | 8.750 | 8.530 | 8.620 | 8.620 | 5,980,700 |
| 2026-10-19 | 8.610 | 8.740 | 8.400 | 8.580 | 8.580 | 9,636,800 |
| 2026-10-16 | 8.760 | 9.100 | 8.660 | 8.740 | 8.740 | 12,285,600 |
| 2026-10-15 | 8.710 | 8.940 | 8.550 | 8.770 | 8.770 | 9,367,500 |
| 2026-10-14 | 9.000 | 9.180 | 8.720 | 8.760 | 8.760 | 10,427,200 |
| 2026-10-13 | 8.580 | 9.140 | 8.410 | 9.090 | 9.090 | 12,715,800 |
| 2026-10-12 | 8.830 | 8.830 | 8.530 | 8.640 | 8.640 | 5,819,600 |
| 2026-10-09 | 8.680 | 8.840 | 8.480 | 8.800 | 8.800 | 7,395,800 |
| 2026-10-08 | 8.730 | 8.870 | 8.620 | 8.730 | 8.730 | 6,084,801 |
| 2026-09-30 | 8.910 | 8.930 | 8.720 | 8.750 | 8.750 | 5,470,000 |
| 2026-09-29 | 8.930 | 8.980 | 8.800 | 8.820 | 8.820 | 4,806,600 |
| 2026-09-28 | 9.020 | 9.100 | 8.860 | 8.880 | 8.880 | 6,904,495 |
| 2026-09-24 | 9.020 | 9.170 | 8.960 | 9.070 | 9.070 | 6,907,073 |
| 2026-09-23 | 9.120 | 9.320 | 9.010 | 9.050 | 9.050 | 8,336,201 |
| 2026-09-22 | 9.260 | 9.280 | 8.990 | 9.150 | 9.150 | 10,476,901 |
| 2026-09-21 | 8.970 | 9.320 | 8.890 | 9.290 | 9.290 | 11,204,959 |
| 2026-09-18 | 8.820 | 9.180 | 8.810 | 9.000 | 9.000 | 10,554,368 |
| 2026-09-17 | 8.710 | 9.000 | 8.550 | 8.920 | 8.920 | 11,088,100 |
| 2026-09-16 | 8.690 | 8.760 | 8.500 | 8.710 | 8.710 | 9,822,468 |
| 2026-09-15 | 9.170 | 9.220 | 8.670 | 8.700 | 8.700 | 17,517,400 |
| 2026-09-14 | 9.420 | 9.620 | 9.110 | 9.220 | 9.220 | 15,939,800 |
| 2026-09-11 | 9.690 | 9.770 | 9.290 | 9.410 | 9.410 | 18,888,100 |
| 2026-09-10 | 10.280 | 10.320 | 9.760 | 9.790 | 9.790 | 17,368,427 |
| 2026-09-09 | 10.190 | 10.220 | 9.820 | 10.080 | 10.080 | 20,129,427 |
| 2026-09-08 | 10.010 | 10.290 | 9.960 | 10.280 | 10.280 | 25,480,000 |
| 2026-09-07 | 9.810 | 10.140 | 9.600 | 10.100 | 10.100 | 22,334,700 |
| 2026-09-04 | 9.630 | 9.990 | 9.410 | 9.810 | 9.810 | 25,014,667 |
| 2026-09-03 | 10.350 | 10.630 | 9.750 | 9.810 | 9.810 | 30,486,239 |
| 2026-09-02 | 10.390 | 10.430 | 9.990 | 10.080 | 10.080 | 30,229,188 |
| 2026-09-01 | 10.140 | 10.700 | 10.100 | 10.420 | 10.420 | 42,799,200 |
| 2026-08-31 | 10.170 | 10.880 | 9.960 | 10.140 | 10.140 | 51,799,926 |
| 2026-08-28 | 9.580 | 10.500 | 9.580 | 9.970 | 9.970 | 40,895,502 |
| 2026-08-27 | 9.410 | 9.930 | 9.260 | 9.570 | 9.570 | 30,647,100 |
| 2026-08-26 | 9.330 | 9.620 | 9.330 | 9.420 | 9.420 | 30,129,363 |
| 2026-08-25 | 9.490 | 10.070 | 9.420 | 9.510 | 9.510 | 44,461,129 |
| 2026-08-24 | 8.990 | 9.580 | 8.990 | 9.490 | 9.490 | 48,122,087 |
| 2026-08-21 | 9.800 | 10.160 | 9.120 | 9.150 | 9.150 | 54,535,738 |
| 2026-08-20 | 8.610 | 9.240 | 8.440 | 9.240 | 9.240 | 27,633,199 |
| 2026-08-19 | 8.380 | 8.470 | 8.290 | 8.400 | 8.400 | 5,280,400 |
| 2026-08-18 | 8.530 | 8.530 | 8.360 | 8.470 | 8.470 | 4,228,800 |
| 2026-08-17 | 8.470 | 8.550 | 8.380 | 8.500 | 8.500 | 3,731,600 |
| 2026-08-14 | 8.530 | 8.600 | 8.380 | 8.490 | 8.490 | 5,354,099 |
| 2026-08-13 | 8.640 | 8.710 | 8.530 | 8.540 | 8.540 | 5,625,400 |
| 2026-08-12 | 8.550 | 8.740 | 8.550 | 8.650 | 8.650 | 5,984,100 |
| 2026-08-11 | 8.550 | 8.680 | 8.510 | 8.600 | 8.600 | 6,300,400 |
| 2026-08-10 | 8.400 | 8.600 | 8.310 | 8.590 | 8.590 | 7,482,750 |
| 2026-08-07 | 8.450 | 8.470 | 8.190 | 8.350 | 8.350 | 5,813,700 |
| 2026-08-06 | 8.440 | 8.540 | 8.320 | 8.450 | 8.450 | 5,233,200 |
| 2026-08-05 | 8.470 | 8.500 | 8.340 | 8.440 | 8.440 | 6,000,000 |
| 2026-08-04 | 8.550 | 8.600 | 8.360 | 8.410 | 8.410 | 8,744,500 |
| 2026-08-03 | 8.360 | 8.520 | 8.330 | 8.490 | 8.490 | 6,467,400 |
| 2026-07-31 | 8.030 | 8.410 | 8.020 | 8.380 | 8.380 | 9,687,800 |
| 2026-07-30 | 8.160 | 8.530 | 8.110 | 8.320 | 8.320 | 13,898,500 |
| 2026-07-29 | 7.950 | 8.260 | 7.950 | 8.140 | 8.140 | 8,827,900 |
| 2026-07-28 | 7.720 | 8.110 | 7.720 | 7.970 | 7.970 | 6,909,700 |
| 2026-07-27 | 7.580 | 7.860 | 7.550 | 7.820 | 7.820 | 7,268,200 |
| 2026-07-24 | 7.750 | 7.840 | 7.550 | 7.580 | 7.580 | 6,175,000 |
| 2026-07-23 | 7.590 | 7.850 | 7.550 | 7.840 | 7.840 | 5,644,700 |
| 2026-07-22 | 7.610 | 7.790 | 7.540 | 7.660 | 7.660 | 5,256,900 |
| 2026-07-21 | 7.750 | 7.800 | 7.500 | 7.650 | 7.650 | 8,589,100 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.