Nanjing Textiles Import & Export Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.510	6.810	6.510	6.760	6.760	4,754,700
2023-07-27	6.660	6.730	6.590	6.620	6.620	2,744,505
2023-07-26	6.710	6.750	6.640	6.710	6.710	3,668,160
2023-07-25	6.770	6.820	6.680	6.710	6.710	4,892,300
2023-07-24	6.670	6.780	6.580	6.730	6.730	4,033,200
2023-07-21	6.720	6.780	6.650	6.680	6.680	4,413,000
2023-07-20	6.750	6.840	6.670	6.730	6.730	7,035,879
2023-07-19	6.590	6.830	6.590	6.700	6.700	6,076,400
2023-07-18	6.530	6.620	6.520	6.570	6.570	4,709,600
2023-07-17	6.440	6.550	6.380	6.530	6.530	5,812,000
2023-07-14	6.430	6.470	6.360	6.390	6.390	2,894,700
2023-07-13	6.330	6.440	6.300	6.430	6.430	6,193,500
2023-07-12	6.410	6.470	6.280	6.290	6.290	3,761,029
2023-07-11	6.390	6.440	6.370	6.430	6.430	2,625,800
2023-07-10	6.440	6.450	6.330	6.420	6.420	3,476,300
2023-07-07	6.360	6.400	6.260	6.350	6.350	4,234,300
2023-07-06	6.300	6.370	6.260	6.350	6.350	5,127,975
2023-07-05	6.430	6.430	6.250	6.300	6.300	5,782,600
2023-07-04	6.400	6.490	6.330	6.440	6.440	7,989,500
2023-07-03	6.240	6.610	6.210	6.420	6.420	15,345,901
2023-06-30	6.000	6.280	6.000	6.210	6.210	9,306,401
2023-06-29	6.010	6.060	5.970	5.990	5.990	4,491,400
2023-06-28	5.980	6.060	5.920	6.020	6.020	6,281,000
2023-06-27	5.830	6.010	5.810	5.980	5.980	6,657,901
2023-06-26	5.890	5.960	5.820	5.820	5.820	6,185,182
2023-06-21	6.120	6.130	5.940	5.940	5.940	8,139,100
2023-06-20	6.300	6.330	6.060	6.090	6.090	11,002,479
2023-06-19	6.510	6.540	6.290	6.320	6.320	11,793,141
2023-06-16	6.640	6.680	6.460	6.500	6.500	12,819,660
2023-06-15	6.880	6.880	6.420	6.610	6.610	20,117,059
2023-06-14	7.010	7.010	6.770	6.800	6.800	22,094,452
2023-06-13	6.850	7.380	6.850	7.170	7.170	30,491,513
2023-06-12	6.800	7.190	6.710	6.820	6.820	25,615,228
2023-06-09	6.620	7.310	6.520	6.820	6.820	26,742,506
2023-06-08	6.660	6.770	6.310	6.720	6.720	25,431,874
2023-06-07	6.540	7.090	6.540	6.900	6.900	30,882,194
2023-06-06	7.230	7.470	6.540	6.800	6.800	41,439,135
2023-06-05	6.190	6.790	6.090	6.790	6.790	7,992,624
2023-06-02	5.900	6.490	5.900	6.170	6.170	10,454,375
2023-06-01	5.890	6.000	5.750	5.950	5.950	4,908,400
2023-05-31	5.760	5.990	5.750	5.890	5.890	3,528,900
2023-05-30	5.840	5.840	5.680	5.770	5.770	2,329,974
2023-05-29	5.920	6.020	5.770	5.790	5.790	2,284,700
2023-05-26	5.920	5.970	5.790	5.920	5.920	2,336,600
2023-05-25	5.890	5.920	5.790	5.910	5.910	2,734,300
2023-05-24	5.920	5.990	5.890	5.900	5.900	1,992,799
2023-05-23	6.000	6.000	5.890	5.940	5.940	1,854,100
2023-05-22	5.970	6.000	5.880	5.950	5.950	2,187,300
2023-05-19	6.040	6.050	5.940	5.960	5.960	2,276,100
2023-05-18	5.960	6.040	5.920	6.040	6.040	3,193,500
2023-05-17	5.950	5.990	5.880	5.980	5.980	2,517,000
2023-05-16	5.970	6.000	5.870	5.930	5.930	2,209,900
2023-05-15	5.950	6.030	5.880	5.970	5.970	3,503,700
2023-05-12	5.940	6.020	5.870	5.950	5.950	3,066,600
2023-05-11	5.730	5.980	5.680	5.960	5.960	4,827,700
2023-05-10	5.770	5.820	5.710	5.750	5.750	2,281,300
2023-05-09	5.820	5.840	5.680	5.750	5.750	4,326,400
2023-05-08	5.740	5.860	5.740	5.780	5.780	3,957,600
2023-05-05	5.790	5.840	5.650	5.800	5.800	4,825,300
2023-05-04	5.560	5.820	5.520	5.750	5.750	7,230,810

← NewerPage 14 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.