Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.010 | 6.340 | 6.010 | 6.090 | 6.090 | 9,967,574 |
| 2023-02-01 | 6.080 | 6.090 | 5.890 | 6.050 | 6.050 | 14,329,800 |
| 2023-01-31 | 6.200 | 6.200 | 5.790 | 5.970 | 5.970 | 20,003,608 |
| 2023-01-30 | 5.700 | 6.110 | 5.650 | 6.110 | 6.110 | 15,119,597 |
| 2023-01-20 | 5.280 | 5.630 | 5.280 | 5.550 | 5.550 | 7,247,000 |
| 2023-01-19 | 5.220 | 5.290 | 5.210 | 5.280 | 5.280 | 2,394,200 |
| 2023-01-18 | 5.230 | 5.260 | 5.190 | 5.220 | 5.220 | 3,107,600 |
| 2023-01-17 | 5.280 | 5.380 | 5.180 | 5.210 | 5.210 | 3,803,100 |
| 2023-01-16 | 5.220 | 5.350 | 5.210 | 5.300 | 5.300 | 3,576,000 |
| 2023-01-13 | 5.280 | 5.330 | 5.230 | 5.270 | 5.270 | 2,689,300 |
| 2023-01-12 | 5.400 | 5.430 | 5.210 | 5.270 | 5.270 | 4,085,500 |
| 2023-01-11 | 5.540 | 5.550 | 5.340 | 5.360 | 5.360 | 2,858,200 |
| 2023-01-10 | 5.660 | 5.660 | 5.470 | 5.520 | 5.520 | 3,537,100 |
| 2023-01-09 | 5.590 | 5.740 | 5.590 | 5.650 | 5.650 | 2,903,364 |
| 2023-01-06 | 5.820 | 5.860 | 5.540 | 5.590 | 5.590 | 5,316,057 |
| 2023-01-05 | 6.000 | 6.000 | 5.760 | 5.780 | 5.780 | 4,585,000 |
| 2023-01-04 | 5.860 | 6.000 | 5.840 | 5.980 | 5.980 | 6,013,100 |
| 2023-01-03 | 5.880 | 5.940 | 5.790 | 5.870 | 5.870 | 6,006,900 |
| 2022-12-30 | 5.770 | 5.900 | 5.680 | 5.830 | 5.830 | 6,576,000 |
| 2022-12-29 | 5.560 | 5.850 | 5.490 | 5.670 | 5.670 | 4,364,100 |
| 2022-12-28 | 5.580 | 5.640 | 5.480 | 5.530 | 5.530 | 2,526,900 |
| 2022-12-27 | 5.600 | 5.640 | 5.450 | 5.570 | 5.570 | 2,324,600 |
| 2022-12-26 | 5.480 | 5.650 | 5.420 | 5.570 | 5.570 | 2,339,101 |
| 2022-12-23 | 5.440 | 5.640 | 5.440 | 5.500 | 5.500 | 2,633,000 |
| 2022-12-22 | 5.660 | 5.720 | 5.460 | 5.590 | 5.590 | 3,452,300 |
| 2022-12-21 | 5.690 | 5.790 | 5.610 | 5.690 | 5.690 | 3,049,386 |
| 2022-12-20 | 5.670 | 5.730 | 5.560 | 5.640 | 5.640 | 3,450,400 |
| 2022-12-19 | 5.910 | 5.910 | 5.620 | 5.670 | 5.670 | 5,295,748 |
| 2022-12-16 | 5.860 | 5.900 | 5.750 | 5.810 | 5.810 | 2,874,500 |
| 2022-12-15 | 5.960 | 6.020 | 5.830 | 5.860 | 5.860 | 4,670,100 |
| 2022-12-14 | 6.030 | 6.080 | 5.900 | 5.950 | 5.950 | 5,110,400 |
| 2022-12-13 | 5.900 | 6.100 | 5.830 | 5.970 | 5.970 | 7,546,236 |
| 2022-12-12 | 5.860 | 5.930 | 5.760 | 5.860 | 5.860 | 4,112,200 |
| 2022-12-09 | 5.980 | 6.030 | 5.800 | 5.830 | 5.830 | 3,808,500 |
| 2022-12-08 | 5.910 | 5.960 | 5.710 | 5.940 | 5.940 | 4,038,400 |
| 2022-12-07 | 5.900 | 5.990 | 5.790 | 5.880 | 5.880 | 5,430,701 |
| 2022-12-06 | 5.930 | 5.980 | 5.810 | 5.850 | 5.850 | 4,320,223 |
| 2022-12-05 | 6.060 | 6.130 | 5.910 | 5.930 | 5.930 | 5,512,300 |
| 2022-12-02 | 5.840 | 6.200 | 5.820 | 6.050 | 6.050 | 8,063,100 |
| 2022-12-01 | 5.850 | 5.920 | 5.800 | 5.840 | 5.840 | 3,516,777 |
| 2022-11-30 | 5.850 | 5.880 | 5.750 | 5.820 | 5.820 | 4,116,001 |
| 2022-11-29 | 5.940 | 6.020 | 5.840 | 5.880 | 5.880 | 6,856,601 |
| 2022-11-28 | 5.660 | 5.920 | 5.660 | 5.920 | 5.920 | 8,643,300 |
| 2022-11-25 | 5.790 | 5.850 | 5.750 | 5.770 | 5.770 | 4,562,901 |
| 2022-11-24 | 5.750 | 5.910 | 5.700 | 5.800 | 5.800 | 7,190,500 |
| 2022-11-23 | 5.890 | 5.900 | 5.660 | 5.740 | 5.740 | 6,701,500 |
| 2022-11-22 | 5.720 | 5.900 | 5.690 | 5.810 | 5.810 | 8,450,713 |
| 2022-11-21 | 5.630 | 5.800 | 5.510 | 5.720 | 5.720 | 7,505,600 |
| 2022-11-18 | 5.660 | 5.930 | 5.610 | 5.640 | 5.640 | 7,365,601 |
| 2022-11-17 | 5.390 | 5.710 | 5.380 | 5.610 | 5.610 | 7,088,001 |
| 2022-11-16 | 5.390 | 5.520 | 5.380 | 5.460 | 5.460 | 4,618,300 |
| 2022-11-15 | 5.320 | 5.450 | 5.290 | 5.350 | 5.350 | 3,192,200 |
| 2022-11-14 | 5.330 | 5.450 | 5.290 | 5.320 | 5.320 | 2,871,200 |
| 2022-11-11 | 5.320 | 5.470 | 5.310 | 5.330 | 5.330 | 4,578,500 |
| 2022-11-10 | 5.270 | 5.380 | 5.220 | 5.300 | 5.300 | 4,311,677 |
| 2022-11-09 | 5.140 | 5.460 | 5.140 | 5.270 | 5.270 | 4,784,200 |
| 2022-11-08 | 5.200 | 5.290 | 5.110 | 5.230 | 5.230 | 3,305,300 |
| 2022-11-07 | 5.070 | 5.240 | 5.040 | 5.210 | 5.210 | 4,158,355 |
| 2022-11-04 | 4.990 | 5.180 | 4.980 | 5.070 | 5.070 | 4,269,480 |
| 2022-11-03 | 5.000 | 5.050 | 4.930 | 4.990 | 4.990 | 2,972,601 |
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.