Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.870 | 7.980 | 7.750 | 7.950 | 7.950 | 15,026,076 |
| 2024-04-25 | 7.870 | 8.030 | 7.730 | 7.870 | 7.870 | 12,840,775 |
| 2024-04-24 | 7.840 | 8.000 | 7.810 | 7.880 | 7.880 | 12,560,262 |
| 2024-04-23 | 7.960 | 8.050 | 7.820 | 7.840 | 7.840 | 15,223,575 |
| 2024-04-22 | 7.850 | 8.190 | 7.450 | 8.100 | 8.100 | 24,496,038 |
| 2024-04-19 | 8.190 | 8.340 | 7.880 | 7.950 | 7.950 | 23,380,215 |
| 2024-04-18 | 8.450 | 8.670 | 7.970 | 8.270 | 8.270 | 24,356,502 |
| 2024-04-17 | 7.920 | 9.120 | 7.920 | 8.580 | 8.580 | 30,989,825 |
| 2024-04-16 | 9.180 | 9.480 | 8.750 | 8.750 | 8.750 | 11,724,800 |
| 2024-04-15 | 10.500 | 10.750 | 9.720 | 9.720 | 9.720 | 32,385,937 |
| 2024-04-12 | 10.210 | 10.960 | 10.090 | 10.800 | 10.800 | 43,847,798 |
| 2024-04-11 | 10.000 | 10.700 | 9.780 | 10.500 | 10.500 | 33,549,098 |
| 2024-04-10 | 10.160 | 10.740 | 10.080 | 10.290 | 10.290 | 35,862,325 |
| 2024-04-09 | 10.510 | 11.240 | 10.280 | 10.350 | 10.350 | 58,531,341 |
| 2024-04-08 | 9.730 | 11.040 | 9.080 | 11.040 | 11.040 | 64,088,962 |
| 2024-04-03 | 9.680 | 10.120 | 9.600 | 10.040 | 10.040 | 51,388,959 |
| 2024-04-02 | 9.200 | 9.800 | 8.980 | 9.660 | 9.660 | 38,852,682 |
| 2024-04-01 | 8.800 | 9.570 | 8.800 | 9.170 | 9.170 | 22,972,031 |
| 2024-03-29 | 8.750 | 9.130 | 8.610 | 8.850 | 8.850 | 16,294,400 |
| 2024-03-28 | 8.500 | 8.880 | 8.270 | 8.690 | 8.690 | 27,396,189 |
| 2024-03-27 | 9.500 | 9.530 | 8.790 | 8.790 | 8.790 | 32,564,409 |
| 2024-03-26 | 9.460 | 9.800 | 9.200 | 9.770 | 9.770 | 37,665,530 |
| 2024-03-25 | 10.000 | 10.800 | 9.470 | 9.500 | 9.500 | 67,542,868 |
| 2024-03-22 | 9.040 | 9.990 | 9.020 | 9.990 | 9.990 | 33,087,521 |
| 2024-03-21 | 8.920 | 9.170 | 8.880 | 9.080 | 9.080 | 20,767,100 |
| 2024-03-20 | 8.730 | 9.050 | 8.710 | 8.920 | 8.920 | 22,835,262 |
| 2024-03-19 | 8.830 | 8.950 | 8.660 | 8.690 | 8.690 | 19,356,790 |
| 2024-03-18 | 8.830 | 8.860 | 8.650 | 8.840 | 8.840 | 23,376,503 |
| 2024-03-15 | 8.550 | 8.950 | 8.490 | 8.850 | 8.850 | 30,223,904 |
| 2024-03-14 | 8.450 | 8.860 | 8.350 | 8.600 | 8.600 | 31,449,080 |
| 2024-03-13 | 8.580 | 8.580 | 8.220 | 8.440 | 8.440 | 30,719,214 |
| 2024-03-12 | 8.320 | 9.140 | 8.310 | 8.710 | 8.710 | 42,313,743 |
| 2024-03-11 | 8.200 | 8.340 | 8.150 | 8.310 | 8.310 | 10,110,100 |
| 2024-03-08 | 8.300 | 8.360 | 8.130 | 8.270 | 8.270 | 17,807,500 |
| 2024-03-07 | 8.510 | 8.780 | 8.340 | 8.500 | 8.500 | 24,018,400 |
| 2024-03-06 | 8.220 | 8.590 | 8.150 | 8.450 | 8.450 | 16,271,700 |
| 2024-03-05 | 8.420 | 8.480 | 8.200 | 8.240 | 8.240 | 15,210,800 |
| 2024-03-04 | 8.380 | 8.580 | 8.070 | 8.510 | 8.510 | 22,547,500 |
| 2024-03-01 | 8.170 | 8.800 | 8.150 | 8.370 | 8.370 | 25,776,200 |
| 2024-02-29 | 7.670 | 8.150 | 7.620 | 8.110 | 8.110 | 18,869,100 |
| 2024-02-28 | 8.530 | 8.810 | 7.780 | 7.800 | 7.800 | 31,194,000 |
| 2024-02-27 | 8.240 | 8.610 | 8.140 | 8.610 | 8.610 | 23,290,100 |
| 2024-02-26 | 8.100 | 8.470 | 7.920 | 8.240 | 8.240 | 25,925,400 |
| 2024-02-23 | 7.820 | 8.220 | 7.760 | 8.160 | 8.160 | 28,649,539 |
| 2024-02-22 | 7.680 | 7.850 | 7.510 | 7.820 | 7.820 | 26,371,700 |
| 2024-02-21 | 7.310 | 7.910 | 7.100 | 7.490 | 7.490 | 23,593,200 |
| 2024-02-20 | 7.010 | 7.430 | 6.850 | 7.380 | 7.380 | 21,125,993 |
| 2024-02-19 | 6.560 | 6.960 | 6.560 | 6.910 | 6.910 | 26,303,142 |
| 2024-02-08 | 6.110 | 6.640 | 5.510 | 6.560 | 6.560 | 34,875,867 |
| 2024-02-07 | 6.790 | 6.830 | 6.110 | 6.110 | 6.110 | 32,362,100 |
| 2024-02-06 | 6.890 | 7.140 | 6.790 | 6.790 | 6.790 | 15,899,700 |
| 2024-02-05 | 8.210 | 8.380 | 7.540 | 7.540 | 7.540 | 7,017,700 |
| 2024-02-02 | 8.660 | 8.970 | 8.140 | 8.380 | 8.380 | 13,606,400 |
| 2024-02-01 | 8.860 | 8.860 | 8.430 | 8.640 | 8.640 | 11,811,900 |
| 2024-01-31 | 9.420 | 9.440 | 8.820 | 8.890 | 8.890 | 12,579,301 |
| 2024-01-30 | 9.500 | 9.900 | 9.420 | 9.430 | 9.430 | 11,890,500 |
| 2024-01-29 | 10.120 | 10.370 | 9.700 | 9.740 | 9.740 | 13,015,100 |
| 2024-01-26 | 10.050 | 10.280 | 9.830 | 10.130 | 10.130 | 16,330,432 |
| 2024-01-25 | 9.810 | 10.120 | 9.730 | 10.060 | 10.060 | 16,628,400 |
| 2024-01-24 | 9.580 | 9.880 | 9.470 | 9.780 | 9.780 | 16,926,901 |
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.