Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.000 | 5.050 | 4.930 | 4.990 | 4.990 | 2,972,601 |
| 2022-11-02 | 5.010 | 5.020 | 4.880 | 5.000 | 5.000 | 5,363,576 |
| 2022-11-01 | 4.780 | 4.940 | 4.720 | 4.920 | 4.920 | 4,702,848 |
| 2022-10-31 | 4.630 | 4.800 | 4.580 | 4.720 | 4.720 | 3,824,349 |
| 2022-10-28 | 4.730 | 4.820 | 4.520 | 4.570 | 4.570 | 2,621,504 |
| 2022-10-27 | 4.730 | 4.840 | 4.700 | 4.780 | 4.780 | 1,945,100 |
| 2022-10-26 | 4.610 | 4.750 | 4.610 | 4.730 | 4.730 | 2,119,404 |
| 2022-10-25 | 4.670 | 4.720 | 4.540 | 4.600 | 4.600 | 2,509,600 |
| 2022-10-24 | 4.840 | 4.880 | 4.660 | 4.690 | 4.690 | 2,397,548 |
| 2022-10-21 | 4.780 | 4.870 | 4.780 | 4.810 | 4.810 | 1,792,901 |
| 2022-10-20 | 4.830 | 4.860 | 4.740 | 4.780 | 4.780 | 1,773,600 |
| 2022-10-19 | 4.810 | 4.860 | 4.790 | 4.820 | 4.820 | 1,350,500 |
| 2022-10-18 | 4.830 | 4.900 | 4.800 | 4.830 | 4.830 | 1,416,000 |
| 2022-10-17 | 4.790 | 4.850 | 4.730 | 4.850 | 4.850 | 1,751,500 |
| 2022-10-14 | 4.750 | 4.830 | 4.750 | 4.800 | 4.800 | 1,779,000 |
| 2022-10-13 | 4.680 | 4.780 | 4.640 | 4.730 | 4.730 | 2,193,200 |
| 2022-10-12 | 4.560 | 4.700 | 4.540 | 4.680 | 4.680 | 3,053,501 |
| 2022-10-11 | 4.580 | 4.630 | 4.480 | 4.620 | 4.620 | 2,025,101 |
| 2022-10-10 | 4.730 | 4.740 | 4.540 | 4.570 | 4.570 | 1,941,400 |
| 2022-09-30 | 4.780 | 4.810 | 4.680 | 4.700 | 4.700 | 1,951,300 |
| 2022-09-29 | 4.950 | 5.010 | 4.730 | 4.780 | 4.780 | 4,078,800 |
| 2022-09-28 | 4.990 | 5.100 | 4.900 | 4.940 | 4.940 | 3,271,313 |
| 2022-09-27 | 4.850 | 5.040 | 4.830 | 5.010 | 5.010 | 3,436,300 |
| 2022-09-26 | 5.000 | 5.030 | 4.830 | 4.860 | 4.860 | 2,971,060 |
| 2022-09-23 | 5.130 | 5.170 | 4.990 | 5.010 | 5.010 | 2,865,755 |
| 2022-09-22 | 5.140 | 5.190 | 5.090 | 5.090 | 5.090 | 2,521,300 |
| 2022-09-21 | 5.140 | 5.180 | 5.030 | 5.150 | 5.150 | 3,448,200 |
| 2022-09-20 | 5.020 | 5.180 | 5.020 | 5.110 | 5.110 | 3,127,101 |
| 2022-09-19 | 5.010 | 5.090 | 4.910 | 4.970 | 4.970 | 3,393,500 |
| 2022-09-16 | 5.270 | 5.300 | 5.050 | 5.050 | 5.050 | 3,462,855 |
| 2022-09-15 | 5.370 | 5.390 | 5.180 | 5.250 | 5.250 | 3,701,454 |
| 2022-09-14 | 5.260 | 5.350 | 5.240 | 5.330 | 5.330 | 3,030,900 |
| 2022-09-13 | 5.310 | 5.400 | 5.270 | 5.300 | 5.300 | 2,476,823 |
| 2022-09-09 | 5.370 | 5.380 | 5.270 | 5.280 | 5.280 | 2,450,300 |
| 2022-09-08 | 5.350 | 5.430 | 5.310 | 5.370 | 5.370 | 3,796,000 |
| 2022-09-07 | 5.340 | 5.390 | 5.270 | 5.360 | 5.360 | 3,138,877 |
| 2022-09-06 | 5.330 | 5.390 | 5.290 | 5.340 | 5.340 | 3,045,001 |
| 2022-09-05 | 5.250 | 5.320 | 5.210 | 5.300 | 5.300 | 4,132,801 |
| 2022-09-02 | 5.150 | 5.250 | 5.130 | 5.230 | 5.230 | 3,186,001 |
| 2022-09-01 | 5.170 | 5.230 | 5.060 | 5.110 | 5.110 | 2,678,000 |
| 2022-08-31 | 5.250 | 5.250 | 5.110 | 5.150 | 5.150 | 3,433,300 |
| 2022-08-30 | 5.160 | 5.250 | 5.140 | 5.220 | 5.220 | 3,344,801 |
| 2022-08-29 | 5.050 | 5.170 | 5.010 | 5.160 | 5.160 | 2,498,400 |
| 2022-08-26 | 5.160 | 5.180 | 5.040 | 5.060 | 5.060 | 2,032,500 |
| 2022-08-25 | 5.110 | 5.180 | 5.010 | 5.150 | 5.150 | 2,974,700 |
| 2022-08-24 | 5.200 | 5.220 | 5.080 | 5.080 | 5.080 | 2,837,500 |
| 2022-08-23 | 5.130 | 5.200 | 5.100 | 5.200 | 5.200 | 2,771,700 |
| 2022-08-22 | 5.080 | 5.140 | 5.060 | 5.140 | 5.140 | 1,963,700 |
| 2022-08-19 | 5.120 | 5.170 | 5.080 | 5.080 | 5.080 | 2,037,800 |
| 2022-08-18 | 5.150 | 5.150 | 5.080 | 5.100 | 5.100 | 1,456,800 |
| 2022-08-17 | 5.100 | 5.150 | 5.080 | 5.150 | 5.150 | 2,262,500 |
| 2022-08-16 | 5.080 | 5.110 | 5.050 | 5.100 | 5.100 | 1,877,200 |
| 2022-08-15 | 5.060 | 5.090 | 4.980 | 5.080 | 5.080 | 2,782,400 |
| 2022-08-12 | 5.080 | 5.130 | 5.020 | 5.040 | 5.040 | 3,866,200 |
| 2022-08-11 | 4.980 | 5.090 | 4.980 | 5.090 | 5.090 | 2,601,800 |
| 2022-08-10 | 4.990 | 5.010 | 4.940 | 5.000 | 5.000 | 1,603,660 |
| 2022-08-09 | 5.010 | 5.020 | 4.950 | 4.990 | 4.990 | 1,716,700 |
| 2022-08-08 | 4.960 | 5.020 | 4.900 | 5.010 | 5.010 | 1,880,700 |
| 2022-08-05 | 4.940 | 4.990 | 4.880 | 4.970 | 4.970 | 2,748,000 |
| 2022-08-04 | 4.860 | 4.950 | 4.830 | 4.930 | 4.930 | 2,707,200 |
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.