Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.350 | 9.380 | 8.820 | 8.920 | 8.920 | 29,170,714 |
| 2025-04-23 | 9.630 | 9.740 | 9.360 | 9.410 | 9.410 | 27,388,701 |
| 2025-04-22 | 9.800 | 9.980 | 9.510 | 9.660 | 9.660 | 38,199,500 |
| 2025-04-21 | 9.490 | 10.320 | 9.480 | 10.100 | 10.100 | 50,871,695 |
| 2025-04-18 | 10.430 | 10.960 | 9.890 | 9.970 | 9.970 | 77,914,414 |
| 2025-04-17 | 9.010 | 9.960 | 8.850 | 9.960 | 9.960 | 27,952,489 |
| 2025-04-16 | 9.110 | 9.280 | 8.950 | 9.050 | 9.050 | 18,259,390 |
| 2025-04-15 | 8.970 | 9.280 | 8.890 | 9.120 | 9.120 | 21,568,190 |
| 2025-04-14 | 8.550 | 9.060 | 8.550 | 8.970 | 8.970 | 24,064,492 |
| 2025-04-11 | 8.480 | 8.740 | 8.480 | 8.500 | 8.500 | 15,980,400 |
| 2025-04-10 | 8.260 | 8.650 | 8.210 | 8.490 | 8.490 | 21,780,900 |
| 2025-04-09 | 7.680 | 8.250 | 7.120 | 8.130 | 8.130 | 22,814,220 |
| 2025-04-08 | 8.380 | 8.570 | 7.680 | 7.910 | 7.910 | 24,561,759 |
| 2025-04-07 | 8.980 | 8.980 | 8.520 | 8.520 | 8.520 | 15,158,100 |
| 2025-04-03 | 9.030 | 9.520 | 8.990 | 9.470 | 9.470 | 21,072,101 |
| 2025-04-02 | 9.300 | 9.310 | 9.110 | 9.140 | 9.140 | 10,013,833 |
| 2025-04-01 | 9.180 | 9.410 | 9.140 | 9.300 | 9.300 | 12,337,900 |
| 2025-03-31 | 9.010 | 9.340 | 8.910 | 9.230 | 9.230 | 14,962,300 |
| 2025-03-28 | 9.520 | 9.540 | 9.080 | 9.110 | 9.110 | 20,812,508 |
| 2025-03-27 | 9.420 | 9.730 | 9.420 | 9.530 | 9.530 | 25,024,809 |
| 2025-03-26 | 9.200 | 10.000 | 9.070 | 9.570 | 9.570 | 37,324,243 |
| 2025-03-25 | 9.130 | 9.200 | 8.820 | 9.200 | 9.200 | 22,005,801 |
| 2025-03-24 | 8.870 | 9.290 | 8.860 | 9.090 | 9.090 | 28,087,108 |
| 2025-03-21 | 8.820 | 8.900 | 8.760 | 8.820 | 8.820 | 9,032,500 |
| 2025-03-20 | 8.840 | 9.060 | 8.810 | 8.820 | 8.820 | 13,742,500 |
| 2025-03-19 | 8.890 | 8.960 | 8.800 | 8.820 | 8.820 | 7,762,568 |
| 2025-03-18 | 8.820 | 8.950 | 8.730 | 8.900 | 8.900 | 11,340,100 |
| 2025-03-17 | 8.980 | 9.050 | 8.810 | 8.830 | 8.830 | 13,184,568 |
| 2025-03-14 | 8.540 | 8.800 | 8.490 | 8.800 | 8.800 | 14,081,500 |
| 2025-03-13 | 8.670 | 8.680 | 8.430 | 8.530 | 8.530 | 6,705,901 |
| 2025-03-12 | 8.570 | 8.690 | 8.550 | 8.640 | 8.640 | 9,221,400 |
| 2025-03-11 | 8.380 | 8.570 | 8.350 | 8.560 | 8.560 | 6,850,992 |
| 2025-03-10 | 8.400 | 8.510 | 8.380 | 8.440 | 8.440 | 6,032,400 |
| 2025-03-07 | 8.500 | 8.600 | 8.400 | 8.430 | 8.430 | 7,719,900 |
| 2025-03-06 | 8.490 | 8.600 | 8.450 | 8.550 | 8.550 | 8,212,000 |
| 2025-03-05 | 8.610 | 8.630 | 8.410 | 8.490 | 8.490 | 8,323,000 |
| 2025-03-04 | 8.510 | 8.650 | 8.480 | 8.640 | 8.640 | 6,829,100 |
| 2025-03-03 | 8.460 | 8.650 | 8.420 | 8.560 | 8.560 | 7,972,800 |
| 2025-02-28 | 8.590 | 8.700 | 8.440 | 8.470 | 8.470 | 9,824,400 |
| 2025-02-27 | 8.560 | 8.690 | 8.500 | 8.660 | 8.660 | 10,236,292 |
| 2025-02-26 | 8.460 | 8.570 | 8.420 | 8.570 | 8.570 | 6,304,857 |
| 2025-02-25 | 8.490 | 8.620 | 8.420 | 8.450 | 8.450 | 7,660,833 |
| 2025-02-24 | 8.570 | 8.700 | 8.500 | 8.540 | 8.540 | 8,075,593 |
| 2025-02-21 | 8.730 | 8.780 | 8.490 | 8.590 | 8.590 | 9,107,399 |
| 2025-02-20 | 8.620 | 8.990 | 8.600 | 8.760 | 8.760 | 8,807,300 |
| 2025-02-19 | 8.570 | 8.660 | 8.510 | 8.650 | 8.650 | 6,747,000 |
| 2025-02-18 | 8.960 | 8.970 | 8.470 | 8.500 | 8.500 | 11,605,500 |
| 2025-02-17 | 8.880 | 9.020 | 8.800 | 8.970 | 8.970 | 9,007,004 |
| 2025-02-14 | 9.100 | 9.210 | 8.890 | 8.920 | 8.920 | 9,290,200 |
| 2025-02-13 | 9.160 | 9.250 | 9.050 | 9.150 | 9.150 | 7,851,400 |
| 2025-02-12 | 9.160 | 9.260 | 9.090 | 9.180 | 9.180 | 7,552,700 |
| 2025-02-11 | 9.330 | 9.330 | 9.110 | 9.170 | 9.170 | 7,198,200 |
| 2025-02-10 | 9.000 | 9.270 | 9.000 | 9.270 | 9.270 | 9,782,200 |
| 2025-02-07 | 8.860 | 9.090 | 8.830 | 8.970 | 8.970 | 8,189,900 |
| 2025-02-06 | 8.680 | 8.880 | 8.630 | 8.880 | 8.880 | 7,529,941 |
| 2025-02-05 | 8.810 | 8.870 | 8.690 | 8.740 | 8.740 | 6,802,700 |
| 2025-01-27 | 8.960 | 9.120 | 8.750 | 8.780 | 8.780 | 7,135,500 |
| 2025-01-24 | 8.880 | 8.950 | 8.800 | 8.910 | 8.910 | 5,730,500 |
| 2025-01-23 | 9.040 | 9.140 | 8.900 | 8.930 | 8.930 | 6,451,002 |
| 2025-01-22 | 9.130 | 9.150 | 8.880 | 8.910 | 8.910 | 6,229,501 |
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.