Nanjing Textiles Import & Export Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.650	9.880	9.340	9.580	9.580	18,114,002
2024-01-22	10.100	10.300	9.430	9.540	9.540	29,266,197
2024-01-19	10.200	10.600	10.070	10.290	10.290	29,982,021
2024-01-18	11.010	11.190	10.370	10.370	10.370	21,180,200
2024-01-17	11.310	12.200	11.310	11.520	11.520	45,797,220
2024-01-16	11.420	12.290	11.060	11.400	11.400	44,531,202
2024-01-15	10.800	11.480	10.790	11.300	11.300	35,127,118
2024-01-12	11.290	11.400	10.780	10.850	10.850	30,378,526
2024-01-11	11.470	11.610	11.080	11.290	11.290	38,636,386
2024-01-10	11.130	12.290	10.900	11.730	11.730	53,731,635
2024-01-09	10.890	11.320	10.890	11.200	11.200	26,214,100
2024-01-08	10.840	11.050	10.770	10.800	10.800	16,837,532
2024-01-05	11.180	11.190	10.670	10.750	10.750	17,257,200
2024-01-04	11.130	11.280	10.620	11.190	11.190	25,182,533
2024-01-03	11.810	11.810	10.950	11.170	11.170	27,772,932
2024-01-02	11.780	12.110	11.500	11.610	11.610	24,096,518
2023-12-29	11.300	12.290	11.260	11.810	11.810	37,340,973
2023-12-28	12.030	12.790	11.420	11.430	11.430	49,217,506
2023-12-27	12.030	12.500	11.510	12.300	12.300	46,277,573
2023-12-26	11.300	12.310	11.280	12.030	12.030	49,681,527
2023-12-25	11.350	11.730	10.580	11.600	11.600	40,188,584
2023-12-22	12.930	12.960	11.470	11.470	11.470	41,624,238
2023-12-21	13.590	13.800	12.490	12.740	12.740	41,775,816
2023-12-20	13.470	13.960	13.390	13.700	13.700	41,297,261
2023-12-19	13.810	13.980	13.020	13.570	13.570	46,904,403
2023-12-18	15.330	15.620	13.720	13.810	13.810	60,486,396
2023-12-15	15.760	16.340	15.010	15.240	15.240	61,755,554
2023-12-14	15.540	16.490	14.890	16.260	16.260	75,816,299
2023-12-13	15.970	17.590	15.100	15.540	15.540	98,285,542
2023-12-12	14.200	16.010	13.660	16.010	16.010	72,212,275
2023-12-11	14.200	14.920	13.500	14.550	14.550	76,142,938
2023-12-08	13.850	14.990	13.500	14.270	14.270	76,587,298
2023-12-07	14.180	14.790	13.200	14.250	14.250	85,304,158
2023-12-06	14.180	14.180	13.540	14.180	14.180	52,076,529
2023-12-05	12.890	12.890	12.890	12.890	12.890	1,391,467
2023-12-04	11.720	11.720	11.720	11.720	11.720	7,651,250
2023-12-01	10.650	10.650	10.650	10.650	10.650	6,363,311
2023-11-30	9.680	9.680	9.560	9.680	9.680	12,685,710
2023-11-29	8.470	8.800	8.250	8.800	8.800	18,110,067
2023-11-28	7.230	8.000	7.180	8.000	8.000	11,107,504
2023-11-27	7.350	7.350	7.160	7.270	7.270	5,400,400
2023-11-24	7.340	7.400	7.190	7.220	7.220	4,386,000
2023-11-23	7.230	7.300	7.170	7.270	7.270	4,068,799
2023-11-22	7.100	7.290	7.100	7.210	7.210	5,945,983
2023-11-21	7.190	7.300	7.150	7.180	7.180	5,061,701
2023-11-20	7.130	7.210	7.040	7.190	7.190	5,036,800
2023-11-17	6.980	7.320	6.980	7.070	7.070	5,982,400
2023-11-16	6.990	7.070	6.930	6.990	6.990	4,694,981
2023-11-15	6.990	7.040	6.910	6.980	6.980	5,666,200
2023-11-14	6.830	7.110	6.760	6.970	6.970	7,897,348
2023-11-13	6.690	6.850	6.690	6.830	6.830	4,380,601
2023-11-10	6.660	6.700	6.590	6.680	6.680	2,844,600
2023-11-09	6.720	6.740	6.590	6.630	6.630	2,915,200
2023-11-08	6.740	6.790	6.680	6.730	6.730	3,304,300
2023-11-07	6.650	6.710	6.570	6.690	6.690	4,285,948
2023-11-06	6.690	6.710	6.550	6.610	6.610	4,627,000
2023-11-03	6.790	6.790	6.630	6.660	6.660	5,478,500
2023-11-02	6.750	6.810	6.690	6.730	6.730	6,601,680
2023-11-01	6.660	6.810	6.550	6.760	6.760	10,102,380
2023-10-31	6.390	6.610	6.390	6.540	6.540	6,288,201

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.