Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.930 | 8.030 | 7.670 | 7.730 | 7.730 | 7,233,700 |
| 2026-07-17 | 8.100 | 8.240 | 7.740 | 7.830 | 7.830 | 7,944,300 |
| 2026-07-16 | 7.880 | 8.200 | 7.820 | 8.120 | 8.120 | 7,707,300 |
| 2026-07-15 | 7.760 | 8.010 | 7.750 | 7.920 | 7.920 | 5,557,600 |
| 2026-07-14 | 7.670 | 7.840 | 7.530 | 7.840 | 7.840 | 6,491,700 |
| 2026-07-13 | 7.910 | 7.940 | 7.630 | 7.660 | 7.660 | 7,131,100 |
| 2026-07-10 | 7.580 | 8.000 | 7.470 | 7.900 | 7.900 | 12,059,800 |
| 2026-07-09 | 7.730 | 7.840 | 7.500 | 7.660 | 7.660 | 10,186,160 |
| 2026-07-08 | 8.100 | 8.440 | 7.700 | 7.770 | 7.770 | 15,264,906 |
| 2026-07-07 | 7.970 | 8.000 | 7.760 | 7.790 | 7.790 | 5,211,784 |
| 2026-07-06 | 8.140 | 8.210 | 7.960 | 7.990 | 7.990 | 5,389,800 |
| 2026-07-03 | 8.040 | 8.150 | 7.940 | 8.100 | 8.100 | 6,560,160 |
| 2026-07-02 | 7.880 | 8.130 | 7.850 | 7.960 | 7.960 | 6,545,500 |
| 2026-07-01 | 7.750 | 8.010 | 7.640 | 7.920 | 7.920 | 8,843,600 |
| 2026-06-30 | 7.770 | 7.850 | 7.660 | 7.710 | 7.710 | 5,430,500 |
| 2026-06-29 | 7.770 | 7.870 | 7.540 | 7.800 | 7.800 | 7,794,400 |
| 2026-06-26 | 7.950 | 7.960 | 7.770 | 7.780 | 7.780 | 7,108,600 |
| 2026-06-25 | 8.100 | 8.110 | 7.870 | 8.000 | 8.000 | 7,702,142 |
| 2026-06-24 | 8.460 | 8.490 | 8.070 | 8.110 | 8.110 | 7,845,830 |
| 2026-06-23 | 8.230 | 8.580 | 8.230 | 8.460 | 8.460 | 9,889,401 |
| 2026-06-22 | 8.250 | 8.300 | 7.970 | 8.290 | 8.290 | 9,619,500 |
| 2026-06-18 | 8.380 | 8.390 | 8.150 | 8.260 | 8.260 | 7,594,500 |
| 2026-06-17 | 8.700 | 8.730 | 8.410 | 8.420 | 8.420 | 7,321,200 |
| 2026-06-16 | 8.810 | 8.830 | 8.620 | 8.720 | 8.720 | 6,172,301 |
| 2026-06-15 | 8.850 | 9.060 | 8.780 | 8.820 | 8.820 | 7,432,910 |
| 2026-06-12 | 8.750 | 8.910 | 8.670 | 8.820 | 8.820 | 8,347,500 |
| 2026-06-11 | 8.890 | 8.950 | 8.640 | 8.700 | 8.700 | 7,995,000 |
| 2026-06-10 | 8.780 | 9.150 | 8.780 | 8.940 | 8.940 | 10,290,700 |
| 2026-06-09 | 9.000 | 9.040 | 8.790 | 8.860 | 8.860 | 7,037,400 |
| 2026-06-08 | 9.000 | 9.230 | 8.830 | 8.970 | 8.970 | 8,048,200 |
| 2026-06-05 | 9.090 | 9.220 | 8.970 | 9.150 | 9.150 | 7,412,730 |
| 2026-06-04 | 9.140 | 9.290 | 8.970 | 9.020 | 9.020 | 7,014,800 |
| 2026-06-03 | 9.400 | 9.400 | 9.150 | 9.230 | 9.230 | 8,066,500 |
| 2026-06-02 | 9.530 | 9.550 | 9.350 | 9.430 | 9.430 | 8,650,200 |
| 2026-06-01 | 9.170 | 9.590 | 9.090 | 9.580 | 9.580 | 10,285,800 |
| 2026-05-29 | 9.170 | 9.490 | 9.150 | 9.290 | 9.290 | 11,766,200 |
| 2026-05-28 | 9.220 | 9.290 | 8.970 | 9.170 | 9.170 | 7,711,800 |
| 2026-05-27 | 9.300 | 9.400 | 9.130 | 9.220 | 9.220 | 8,221,100 |
| 2026-05-26 | 9.420 | 9.530 | 9.260 | 9.360 | 9.360 | 7,007,700 |
| 2026-05-25 | 9.650 | 9.670 | 9.410 | 9.470 | 9.470 | 5,974,000 |
| 2026-05-22 | 9.510 | 9.640 | 9.410 | 9.590 | 9.590 | 6,709,500 |
| 2026-05-21 | 9.800 | 9.860 | 9.460 | 9.470 | 9.470 | 8,419,651 |
| 2026-05-20 | 9.900 | 9.920 | 9.670 | 9.780 | 9.780 | 7,814,897 |
| 2026-05-19 | 9.870 | 10.070 | 9.840 | 9.950 | 9.950 | 8,376,700 |
| 2026-05-18 | 9.900 | 9.910 | 9.700 | 9.880 | 9.880 | 9,433,314 |
| 2026-05-15 | 10.050 | 10.090 | 9.900 | 9.940 | 9.940 | 9,620,200 |
| 2026-05-14 | 10.340 | 10.350 | 9.990 | 10.040 | 10.040 | 12,713,695 |
| 2026-05-13 | 10.290 | 10.330 | 10.150 | 10.320 | 10.320 | 7,625,784 |
| 2026-05-12 | 10.360 | 10.400 | 10.200 | 10.260 | 10.260 | 8,931,287 |
| 2026-05-11 | 10.590 | 10.590 | 10.290 | 10.370 | 10.370 | 14,182,500 |
| 2026-05-08 | 10.510 | 10.600 | 10.420 | 10.580 | 10.580 | 10,258,100 |
| 2026-05-07 | 10.610 | 10.690 | 10.450 | 10.490 | 10.490 | 13,657,947 |
| 2026-05-06 | 10.720 | 10.800 | 10.580 | 10.600 | 10.600 | 19,166,687 |
| 2026-04-30 | 10.770 | 11.140 | 10.700 | 10.910 | 10.910 | 16,483,300 |
| 2026-04-29 | 10.610 | 10.820 | 10.530 | 10.790 | 10.790 | 11,008,200 |
| 2026-04-28 | 10.930 | 10.990 | 10.650 | 10.680 | 10.680 | 15,698,200 |
| 2026-04-27 | 11.040 | 11.080 | 10.620 | 11.070 | 11.070 | 15,653,300 |
| 2026-04-24 | 11.140 | 11.160 | 10.920 | 10.990 | 10.990 | 14,413,100 |
| 2026-04-23 | 11.180 | 11.370 | 10.920 | 11.220 | 11.220 | 23,419,287 |
| 2026-04-22 | 11.370 | 11.490 | 11.210 | 11.250 | 11.250 | 15,089,321 |
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.