Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.550 | 4.650 | 4.490 | 4.620 | 4.620 | 8,437,471 |
| 2022-05-09 | 4.480 | 4.630 | 4.430 | 4.630 | 4.630 | 8,825,401 |
| 2022-05-06 | 4.540 | 4.640 | 4.440 | 4.470 | 4.470 | 10,056,301 |
| 2022-05-05 | 4.510 | 4.760 | 4.460 | 4.640 | 4.640 | 12,142,242 |
| 2022-04-29 | 4.430 | 4.620 | 4.420 | 4.550 | 4.550 | 11,809,733 |
| 2022-04-28 | 4.700 | 4.730 | 4.420 | 4.420 | 4.420 | 16,756,000 |
| 2022-04-27 | 4.830 | 4.990 | 4.760 | 4.760 | 4.760 | 17,908,633 |
| 2022-04-26 | 5.290 | 5.450 | 5.290 | 5.290 | 5.290 | 8,511,200 |
| 2022-04-25 | 6.400 | 6.450 | 5.880 | 5.880 | 5.880 | 15,886,100 |
| 2022-04-22 | 6.260 | 6.600 | 5.830 | 6.530 | 6.530 | 31,764,002 |
| 2022-04-21 | 6.170 | 6.780 | 6.150 | 6.260 | 6.260 | 24,868,501 |
| 2022-04-20 | 5.950 | 6.380 | 5.950 | 6.160 | 6.160 | 16,760,700 |
| 2022-04-19 | 5.870 | 6.180 | 5.820 | 6.030 | 6.030 | 12,727,100 |
| 2022-04-18 | 6.000 | 6.060 | 5.680 | 5.950 | 5.950 | 11,891,200 |
| 2022-04-15 | 6.360 | 6.480 | 5.980 | 6.060 | 6.060 | 20,950,400 |
| 2022-04-14 | 6.600 | 6.700 | 6.300 | 6.480 | 6.480 | 22,601,965 |
| 2022-04-13 | 6.550 | 6.980 | 6.330 | 6.570 | 6.570 | 29,757,101 |
| 2022-04-12 | 6.380 | 7.040 | 6.110 | 6.860 | 6.860 | 39,773,501 |
| 2022-04-11 | 6.170 | 6.890 | 6.080 | 6.400 | 6.400 | 38,891,372 |
| 2022-04-08 | 5.840 | 6.300 | 5.790 | 6.300 | 6.300 | 32,296,576 |
| 2022-04-07 | 5.980 | 5.990 | 5.670 | 5.730 | 5.730 | 11,982,200 |
| 2022-04-06 | 5.860 | 6.060 | 5.850 | 5.910 | 5.910 | 12,904,362 |
| 2022-04-01 | 5.850 | 5.980 | 5.800 | 5.870 | 5.870 | 12,314,010 |
| 2022-03-31 | 5.670 | 6.090 | 5.550 | 5.980 | 5.980 | 27,440,610 |
| 2022-03-30 | 5.530 | 5.570 | 5.400 | 5.550 | 5.550 | 8,750,300 |
| 2022-03-29 | 5.780 | 5.820 | 5.500 | 5.610 | 5.610 | 11,883,000 |
| 2022-03-28 | 5.830 | 5.910 | 5.590 | 5.760 | 5.760 | 17,731,800 |
| 2022-03-25 | 5.710 | 6.220 | 5.680 | 5.990 | 5.990 | 25,021,300 |
| 2022-03-24 | 5.620 | 6.140 | 5.600 | 5.770 | 5.770 | 19,217,100 |
| 2022-03-23 | 5.850 | 5.860 | 5.520 | 5.580 | 5.580 | 11,885,401 |
| 2022-03-22 | 5.850 | 5.890 | 5.690 | 5.810 | 5.810 | 9,708,500 |
| 2022-03-21 | 5.870 | 5.920 | 5.680 | 5.770 | 5.770 | 11,684,359 |
| 2022-03-18 | 5.780 | 5.920 | 5.740 | 5.800 | 5.800 | 15,248,004 |
| 2022-03-17 | 5.910 | 5.970 | 5.620 | 5.740 | 5.740 | 26,592,307 |
| 2022-03-16 | 5.300 | 5.720 | 5.250 | 5.720 | 5.720 | 14,744,057 |
| 2022-03-15 | 5.500 | 5.660 | 5.200 | 5.200 | 5.200 | 14,102,710 |
| 2022-03-14 | 5.630 | 5.770 | 5.570 | 5.610 | 5.610 | 15,205,300 |
| 2022-03-11 | 5.830 | 5.880 | 5.490 | 5.670 | 5.670 | 22,993,269 |
| 2022-03-10 | 6.100 | 6.360 | 5.830 | 6.040 | 6.040 | 30,702,845 |
| 2022-03-09 | 6.170 | 6.660 | 6.170 | 6.170 | 6.170 | 38,817,343 |
| 2022-03-08 | 6.880 | 7.130 | 6.510 | 6.850 | 6.850 | 51,470,070 |
| 2022-03-07 | 5.870 | 6.480 | 5.870 | 6.480 | 6.480 | 10,813,015 |
| 2022-03-04 | 6.250 | 6.250 | 5.780 | 5.890 | 5.890 | 31,728,018 |
| 2022-03-03 | 5.800 | 6.420 | 5.790 | 6.420 | 6.420 | 21,633,724 |
| 2022-03-02 | 5.770 | 5.860 | 5.690 | 5.840 | 5.840 | 7,903,300 |
| 2022-03-01 | 5.740 | 5.900 | 5.610 | 5.830 | 5.830 | 10,955,900 |
| 2022-02-28 | 5.610 | 6.100 | 5.540 | 5.740 | 5.740 | 14,482,594 |
| 2022-02-25 | 5.310 | 5.710 | 5.310 | 5.610 | 5.610 | 13,921,600 |
| 2022-02-24 | 5.420 | 5.580 | 5.210 | 5.310 | 5.310 | 9,753,700 |
| 2022-02-23 | 5.430 | 5.540 | 5.390 | 5.430 | 5.430 | 5,681,894 |
| 2022-02-22 | 5.520 | 5.650 | 5.380 | 5.450 | 5.450 | 7,985,938 |
| 2022-02-21 | 5.360 | 5.520 | 5.300 | 5.500 | 5.500 | 7,505,800 |
| 2022-02-18 | 5.300 | 5.430 | 5.290 | 5.370 | 5.370 | 6,142,500 |
| 2022-02-17 | 5.560 | 5.640 | 5.340 | 5.360 | 5.360 | 13,210,150 |
| 2022-02-16 | 5.650 | 5.800 | 5.560 | 5.700 | 5.700 | 11,117,020 |
| 2022-02-15 | 5.900 | 5.900 | 5.520 | 5.710 | 5.710 | 20,251,891 |
| 2022-02-14 | 5.630 | 6.290 | 5.560 | 5.930 | 5.930 | 23,901,100 |
| 2022-02-11 | 5.460 | 6.020 | 5.420 | 5.720 | 5.720 | 18,803,674 |
| 2022-02-10 | 5.510 | 5.700 | 5.440 | 5.610 | 5.610 | 14,510,368 |
| 2022-02-09 | 5.540 | 5.590 | 5.280 | 5.580 | 5.580 | 19,454,307 |
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.