Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.410 | 5.590 | 5.360 | 5.570 | 5.570 | 2,479,900 |
| 2023-04-27 | 5.410 | 5.500 | 5.360 | 5.380 | 5.380 | 2,427,900 |
| 2023-04-26 | 5.200 | 5.450 | 5.170 | 5.440 | 5.440 | 3,375,600 |
| 2023-04-25 | 5.320 | 5.330 | 5.130 | 5.220 | 5.220 | 2,845,200 |
| 2023-04-24 | 5.230 | 5.340 | 5.120 | 5.300 | 5.300 | 4,402,500 |
| 2023-04-21 | 5.400 | 5.400 | 5.220 | 5.230 | 5.230 | 3,656,200 |
| 2023-04-20 | 5.500 | 5.530 | 5.340 | 5.390 | 5.390 | 4,263,300 |
| 2023-04-19 | 5.500 | 5.600 | 5.490 | 5.540 | 5.540 | 3,114,900 |
| 2023-04-18 | 5.650 | 5.650 | 5.500 | 5.520 | 5.520 | 3,997,100 |
| 2023-04-17 | 5.800 | 5.820 | 5.620 | 5.630 | 5.630 | 8,476,607 |
| 2023-04-14 | 5.590 | 6.050 | 5.590 | 5.780 | 5.780 | 11,010,900 |
| 2023-04-13 | 5.530 | 5.620 | 5.480 | 5.620 | 5.620 | 3,454,500 |
| 2023-04-12 | 5.560 | 5.590 | 5.470 | 5.520 | 5.520 | 2,370,400 |
| 2023-04-11 | 5.540 | 5.610 | 5.480 | 5.540 | 5.540 | 4,029,100 |
| 2023-04-10 | 5.760 | 5.790 | 5.500 | 5.510 | 5.510 | 4,920,200 |
| 2023-04-07 | 5.760 | 5.800 | 5.660 | 5.770 | 5.770 | 2,855,400 |
| 2023-04-06 | 5.910 | 5.910 | 5.750 | 5.760 | 5.760 | 3,687,800 |
| 2023-04-04 | 6.090 | 6.100 | 5.880 | 5.910 | 5.910 | 3,695,900 |
| 2023-04-03 | 6.100 | 6.100 | 5.990 | 6.090 | 6.090 | 3,897,600 |
| 2023-03-31 | 5.980 | 6.070 | 5.900 | 6.050 | 6.050 | 3,605,500 |
| 2023-03-30 | 6.040 | 6.090 | 5.910 | 5.950 | 5.950 | 2,984,600 |
| 2023-03-29 | 6.060 | 6.200 | 6.000 | 6.030 | 6.030 | 3,779,600 |
| 2023-03-28 | 6.070 | 6.140 | 5.940 | 6.010 | 6.010 | 4,136,100 |
| 2023-03-27 | 6.020 | 6.050 | 5.940 | 6.030 | 6.030 | 2,988,000 |
| 2023-03-24 | 6.050 | 6.050 | 5.950 | 6.020 | 6.020 | 2,312,700 |
| 2023-03-23 | 6.030 | 6.090 | 5.930 | 6.020 | 6.020 | 3,449,900 |
| 2023-03-22 | 5.950 | 6.110 | 5.910 | 6.040 | 6.040 | 4,294,700 |
| 2023-03-21 | 5.680 | 5.950 | 5.670 | 5.950 | 5.950 | 4,182,903 |
| 2023-03-20 | 5.760 | 5.790 | 5.620 | 5.690 | 5.690 | 2,954,101 |
| 2023-03-17 | 5.720 | 5.820 | 5.720 | 5.750 | 5.750 | 2,328,811 |
| 2023-03-16 | 5.800 | 5.800 | 5.680 | 5.720 | 5.720 | 2,607,493 |
| 2023-03-15 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 2,358,400 |
| 2023-03-14 | 5.820 | 5.840 | 5.620 | 5.710 | 5.710 | 2,930,500 |
| 2023-03-13 | 5.780 | 5.830 | 5.730 | 5.820 | 5.820 | 2,976,600 |
| 2023-03-10 | 5.960 | 5.980 | 5.820 | 5.830 | 5.830 | 2,963,900 |
| 2023-03-09 | 6.060 | 6.060 | 5.900 | 5.960 | 5.960 | 2,970,000 |
| 2023-03-08 | 5.960 | 6.070 | 5.880 | 6.040 | 6.040 | 4,052,400 |
| 2023-03-07 | 6.160 | 6.160 | 5.910 | 5.950 | 5.950 | 7,267,700 |
| 2023-03-06 | 6.070 | 6.250 | 6.010 | 6.210 | 6.210 | 7,491,100 |
| 2023-03-03 | 6.060 | 6.110 | 5.980 | 6.040 | 6.040 | 2,764,500 |
| 2023-03-02 | 6.080 | 6.190 | 6.030 | 6.060 | 6.060 | 3,250,600 |
| 2023-03-01 | 6.100 | 6.120 | 6.040 | 6.080 | 6.080 | 3,369,400 |
| 2023-02-28 | 5.970 | 6.140 | 5.960 | 6.100 | 6.100 | 4,619,800 |
| 2023-02-27 | 6.020 | 6.060 | 5.950 | 5.970 | 5.970 | 2,648,700 |
| 2023-02-24 | 5.990 | 6.150 | 5.960 | 6.010 | 6.010 | 3,840,600 |
| 2023-02-23 | 5.930 | 6.010 | 5.900 | 5.970 | 5.970 | 3,557,100 |
| 2023-02-22 | 5.990 | 5.990 | 5.890 | 5.930 | 5.930 | 3,451,200 |
| 2023-02-21 | 5.950 | 6.010 | 5.890 | 6.000 | 6.000 | 2,839,600 |
| 2023-02-20 | 5.940 | 5.980 | 5.850 | 5.960 | 5.960 | 2,403,800 |
| 2023-02-17 | 5.890 | 6.040 | 5.880 | 5.940 | 5.940 | 4,820,000 |
| 2023-02-16 | 5.970 | 6.050 | 5.810 | 5.870 | 5.870 | 4,980,400 |
| 2023-02-15 | 5.980 | 6.010 | 5.930 | 5.950 | 5.950 | 3,442,960 |
| 2023-02-14 | 6.020 | 6.110 | 5.950 | 5.970 | 5.970 | 4,800,100 |
| 2023-02-13 | 5.960 | 6.010 | 5.910 | 5.970 | 5.970 | 4,958,900 |
| 2023-02-10 | 5.990 | 6.080 | 5.950 | 5.960 | 5.960 | 3,428,100 |
| 2023-02-09 | 5.950 | 6.020 | 5.910 | 6.000 | 6.000 | 3,445,600 |
| 2023-02-08 | 6.040 | 6.060 | 5.950 | 5.950 | 5.950 | 3,333,600 |
| 2023-02-07 | 6.050 | 6.080 | 5.930 | 6.020 | 6.020 | 4,685,700 |
| 2023-02-06 | 6.020 | 6.070 | 5.970 | 5.990 | 5.990 | 6,291,300 |
| 2023-02-03 | 6.050 | 6.130 | 5.970 | 6.000 | 6.000 | 7,271,501 |
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.