Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.610 | 7.920 | 7.520 | 7.650 | 7.650 | 18,330,600 |
| 2024-07-24 | 8.140 | 8.250 | 7.610 | 7.670 | 7.670 | 24,384,313 |
| 2024-07-23 | 8.400 | 8.470 | 8.100 | 8.120 | 8.120 | 24,134,272 |
| 2024-07-22 | 8.380 | 8.650 | 8.220 | 8.320 | 8.320 | 28,864,606 |
| 2024-07-19 | 9.400 | 9.440 | 8.450 | 8.480 | 8.480 | 44,514,642 |
| 2024-07-18 | 7.940 | 9.020 | 7.940 | 9.020 | 9.020 | 44,046,535 |
| 2024-07-17 | 7.970 | 8.790 | 7.950 | 8.200 | 8.200 | 40,238,808 |
| 2024-07-16 | 7.860 | 8.050 | 7.710 | 8.010 | 8.010 | 25,206,759 |
| 2024-07-15 | 8.030 | 8.480 | 7.820 | 8.100 | 8.100 | 42,197,659 |
| 2024-07-12 | 7.560 | 8.030 | 7.430 | 8.030 | 8.030 | 16,173,151 |
| 2024-07-11 | 7.210 | 7.370 | 7.140 | 7.300 | 7.300 | 13,751,200 |
| 2024-07-10 | 7.130 | 7.270 | 6.990 | 7.110 | 7.110 | 11,317,535 |
| 2024-07-09 | 7.060 | 7.150 | 6.800 | 7.150 | 7.150 | 14,420,872 |
| 2024-07-08 | 7.300 | 7.510 | 7.000 | 7.050 | 7.050 | 12,750,871 |
| 2024-07-05 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-07-04 | 7.730 | 7.740 | 7.190 | 7.210 | 7.210 | 19,508,799 |
| 2024-07-03 | 7.630 | 8.100 | 7.630 | 7.810 | 7.810 | 23,603,497 |
| 2024-07-02 | 7.650 | 7.780 | 7.520 | 7.590 | 7.590 | 15,136,613 |
| 2024-07-01 | 7.700 | 7.850 | 7.600 | 7.670 | 7.670 | 21,324,598 |
| 2024-06-28 | 7.500 | 8.370 | 7.430 | 7.900 | 7.900 | 39,700,976 |
| 2024-06-27 | 6.920 | 7.610 | 6.860 | 7.610 | 7.610 | 24,042,876 |
| 2024-06-26 | 6.910 | 6.970 | 6.710 | 6.920 | 6.920 | 10,636,000 |
| 2024-06-25 | 6.680 | 7.150 | 6.660 | 6.910 | 6.910 | 14,294,100 |
| 2024-06-24 | 7.030 | 7.030 | 6.630 | 6.640 | 6.640 | 11,808,388 |
| 2024-06-21 | 7.060 | 7.270 | 7.040 | 7.100 | 7.100 | 7,651,700 |
| 2024-06-20 | 7.450 | 7.450 | 7.030 | 7.060 | 7.060 | 10,606,100 |
| 2024-06-19 | 7.390 | 7.700 | 7.250 | 7.490 | 7.490 | 14,906,500 |
| 2024-06-18 | 7.330 | 7.440 | 7.220 | 7.390 | 7.390 | 12,723,600 |
| 2024-06-17 | 7.600 | 7.600 | 7.320 | 7.350 | 7.350 | 15,998,000 |
| 2024-06-14 | 7.720 | 8.100 | 7.560 | 7.820 | 7.820 | 15,103,400 |
| 2024-06-13 | 8.060 | 8.190 | 7.700 | 7.720 | 7.720 | 21,849,600 |
| 2024-06-12 | 8.220 | 8.300 | 7.860 | 8.200 | 8.200 | 20,428,876 |
| 2024-06-11 | 8.970 | 8.970 | 8.500 | 8.500 | 8.500 | 31,258,476 |
| 2024-06-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-06-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-05-31 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-05-30 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-05-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-05-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-05-27 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-05-24 | 8.410 | 8.450 | 8.130 | 8.150 | 8.150 | 13,068,900 |
| 2024-05-23 | 8.860 | 8.860 | 8.330 | 8.390 | 8.390 | 19,340,300 |
| 2024-05-22 | 9.190 | 9.250 | 8.900 | 8.910 | 8.910 | 27,366,500 |
| 2024-05-21 | 8.920 | 9.680 | 8.610 | 9.360 | 9.360 | 43,772,176 |
| 2024-05-20 | 9.250 | 9.500 | 8.850 | 8.920 | 8.920 | 34,964,100 |
| 2024-05-17 | 8.820 | 8.970 | 8.590 | 8.770 | 8.770 | 23,844,500 |
| 2024-05-16 | 9.140 | 9.180 | 8.750 | 8.830 | 8.830 | 43,350,800 |
| 2024-05-15 | 8.120 | 8.890 | 7.960 | 8.890 | 8.890 | 29,013,200 |
| 2024-05-14 | 7.860 | 8.080 | 7.850 | 8.080 | 8.080 | 9,289,300 |
| 2024-05-13 | 8.200 | 8.200 | 7.860 | 7.890 | 7.890 | 14,207,700 |
| 2024-05-10 | 8.250 | 8.380 | 8.030 | 8.290 | 8.290 | 16,289,600 |
| 2024-05-09 | 8.260 | 8.370 | 8.230 | 8.250 | 8.250 | 12,408,800 |
| 2024-05-08 | 8.730 | 8.740 | 8.230 | 8.270 | 8.270 | 16,856,800 |
| 2024-05-07 | 8.570 | 8.690 | 8.460 | 8.660 | 8.660 | 16,757,200 |
| 2024-05-06 | 8.400 | 8.640 | 8.300 | 8.570 | 8.570 | 17,498,600 |
| 2024-04-30 | 8.390 | 8.500 | 8.100 | 8.380 | 8.380 | 19,609,301 |
| 2024-04-29 | 7.890 | 8.320 | 7.890 | 8.310 | 8.310 | 20,778,900 |
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.