Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.010 | 5.460 | 4.900 | 5.460 | 5.460 | 14,359,446 |
| 2022-02-07 | 5.010 | 5.090 | 4.500 | 4.960 | 4.960 | 13,261,462 |
| 2022-01-28 | 4.750 | 5.100 | 4.680 | 5.000 | 5.000 | 13,851,625 |
| 2022-01-27 | 5.400 | 5.410 | 4.860 | 4.860 | 4.860 | 16,539,812 |
| 2022-01-26 | 5.640 | 5.760 | 5.300 | 5.400 | 5.400 | 22,574,804 |
| 2022-01-25 | 5.100 | 5.760 | 5.050 | 5.760 | 5.760 | 24,995,830 |
| 2022-01-24 | 5.350 | 5.690 | 5.160 | 5.240 | 5.240 | 22,514,205 |
| 2022-01-21 | 4.950 | 5.380 | 4.950 | 5.380 | 5.380 | 13,884,359 |
| 2022-01-20 | 5.060 | 5.060 | 4.890 | 4.890 | 4.890 | 3,049,003 |
| 2022-01-19 | 4.910 | 5.060 | 4.900 | 5.060 | 5.060 | 4,953,800 |
| 2022-01-18 | 5.050 | 5.100 | 4.870 | 4.900 | 4.900 | 3,555,700 |
| 2022-01-17 | 5.070 | 5.200 | 5.040 | 5.050 | 5.050 | 3,298,832 |
| 2022-01-14 | 5.190 | 5.250 | 5.030 | 5.050 | 5.050 | 2,805,700 |
| 2022-01-13 | 5.190 | 5.240 | 5.120 | 5.190 | 5.190 | 2,610,100 |
| 2022-01-12 | 5.150 | 5.180 | 5.100 | 5.150 | 5.150 | 2,358,100 |
| 2022-01-11 | 5.030 | 5.170 | 5.030 | 5.100 | 5.100 | 2,376,400 |
| 2022-01-10 | 5.030 | 5.080 | 4.950 | 5.060 | 5.060 | 2,220,501 |
| 2022-01-07 | 5.130 | 5.220 | 4.980 | 5.000 | 5.000 | 2,943,200 |
| 2022-01-06 | 5.100 | 5.180 | 5.070 | 5.130 | 5.130 | 1,971,517 |
| 2022-01-05 | 5.180 | 5.190 | 5.040 | 5.110 | 5.110 | 2,571,500 |
| 2022-01-04 | 4.990 | 5.180 | 4.970 | 5.160 | 5.160 | 3,597,000 |
| 2021-12-31 | 5.030 | 5.040 | 4.960 | 4.990 | 4.990 | 1,734,305 |
| 2021-12-30 | 4.900 | 5.020 | 4.890 | 5.000 | 5.000 | 3,271,236 |
| 2021-12-29 | 4.840 | 4.940 | 4.830 | 4.900 | 4.900 | 1,510,000 |
| 2021-12-28 | 4.890 | 4.900 | 4.790 | 4.890 | 4.890 | 1,856,000 |
| 2021-12-27 | 4.770 | 4.920 | 4.750 | 4.860 | 4.860 | 2,769,896 |
| 2021-12-24 | 4.900 | 5.300 | 4.770 | 4.770 | 4.770 | 5,234,495 |
| 2021-12-23 | 4.950 | 5.040 | 4.870 | 4.890 | 4.890 | 2,760,122 |
| 2021-12-22 | 5.120 | 5.150 | 4.950 | 4.970 | 4.970 | 3,093,102 |
| 2021-12-21 | 4.860 | 5.100 | 4.820 | 5.070 | 5.070 | 5,711,402 |
| 2021-12-20 | 4.860 | 4.900 | 4.840 | 4.860 | 4.860 | 1,982,700 |
| 2021-12-17 | 4.860 | 4.920 | 4.800 | 4.880 | 4.880 | 3,080,600 |
| 2021-12-16 | 4.750 | 4.890 | 4.730 | 4.870 | 4.870 | 2,872,701 |
| 2021-12-15 | 4.730 | 4.780 | 4.690 | 4.740 | 4.740 | 1,717,400 |
| 2021-12-14 | 4.620 | 4.780 | 4.590 | 4.730 | 4.730 | 2,828,433 |
| 2021-12-13 | 4.640 | 4.700 | 4.610 | 4.610 | 4.610 | 1,551,000 |
| 2021-12-10 | 4.610 | 4.700 | 4.600 | 4.650 | 4.650 | 1,893,100 |
| 2021-12-09 | 4.570 | 4.600 | 4.550 | 4.600 | 4.600 | 1,570,101 |
| 2021-12-08 | 4.540 | 4.590 | 4.520 | 4.560 | 4.560 | 796,828 |
| 2021-12-07 | 4.590 | 4.630 | 4.530 | 4.540 | 4.540 | 1,779,884 |
| 2021-12-06 | 4.670 | 4.680 | 4.560 | 4.580 | 4.580 | 1,977,400 |
| 2021-12-03 | 4.640 | 4.700 | 4.630 | 4.670 | 4.670 | 1,677,400 |
| 2021-12-02 | 4.690 | 4.720 | 4.630 | 4.650 | 4.650 | 1,070,200 |
| 2021-12-01 | 4.630 | 4.700 | 4.610 | 4.700 | 4.700 | 1,777,505 |
| 2021-11-30 | 4.590 | 4.670 | 4.570 | 4.630 | 4.630 | 2,722,163 |
| 2021-11-29 | 4.640 | 4.640 | 4.570 | 4.580 | 4.580 | 1,860,000 |
| 2021-11-26 | 4.740 | 4.780 | 4.650 | 4.700 | 4.700 | 1,772,695 |
| 2021-11-25 | 4.750 | 4.810 | 4.710 | 4.770 | 4.770 | 2,215,224 |
| 2021-11-24 | 4.650 | 4.750 | 4.610 | 4.690 | 4.690 | 1,748,300 |
| 2021-11-23 | 4.650 | 4.670 | 4.600 | 4.650 | 4.650 | 1,358,920 |
| 2021-11-22 | 4.670 | 4.670 | 4.590 | 4.630 | 4.630 | 1,063,100 |
| 2021-11-19 | 4.620 | 4.660 | 4.590 | 4.660 | 4.660 | 1,203,824 |
| 2021-11-18 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 1,487,416 |
| 2021-11-17 | 4.600 | 4.720 | 4.570 | 4.720 | 4.720 | 2,300,728 |
| 2021-11-16 | 4.690 | 4.770 | 4.600 | 4.620 | 4.620 | 1,822,500 |
| 2021-11-15 | 4.590 | 4.690 | 4.570 | 4.670 | 4.670 | 2,460,500 |
| 2021-11-12 | 4.640 | 4.640 | 4.570 | 4.610 | 4.610 | 2,013,624 |
| 2021-11-11 | 4.610 | 4.660 | 4.580 | 4.620 | 4.620 | 2,755,616 |
| 2021-11-10 | 4.670 | 4.670 | 4.560 | 4.640 | 4.640 | 3,163,217 |
| 2021-11-09 | 4.830 | 4.870 | 4.630 | 4.660 | 4.660 | 8,636,141 |
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.