Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.220 | 9.280 | 9.010 | 9.130 | 9.130 | 7,113,600 |
| 2025-01-20 | 9.160 | 9.300 | 8.850 | 9.160 | 9.160 | 10,526,500 |
| 2025-01-17 | 9.080 | 9.480 | 9.050 | 9.090 | 9.090 | 10,545,801 |
| 2025-01-16 | 9.010 | 9.290 | 9.010 | 9.230 | 9.230 | 9,891,400 |
| 2025-01-15 | 8.940 | 9.180 | 8.910 | 9.030 | 9.030 | 11,346,108 |
| 2025-01-14 | 8.680 | 8.940 | 8.600 | 8.940 | 8.940 | 11,788,673 |
| 2025-01-13 | 8.300 | 8.490 | 8.090 | 8.480 | 8.480 | 7,259,508 |
| 2025-01-10 | 8.800 | 8.860 | 8.300 | 8.310 | 8.310 | 8,602,300 |
| 2025-01-09 | 8.600 | 8.890 | 8.600 | 8.770 | 8.770 | 7,585,400 |
| 2025-01-08 | 8.450 | 8.780 | 8.400 | 8.720 | 8.720 | 12,670,400 |
| 2025-01-07 | 8.390 | 8.500 | 8.280 | 8.470 | 8.470 | 8,510,600 |
| 2025-01-06 | 8.550 | 8.680 | 8.270 | 8.350 | 8.350 | 9,607,300 |
| 2025-01-03 | 9.450 | 9.500 | 8.590 | 8.610 | 8.610 | 15,991,083 |
| 2025-01-02 | 9.260 | 9.580 | 9.160 | 9.350 | 9.350 | 16,619,957 |
| 2024-12-31 | 9.190 | 9.490 | 9.190 | 9.210 | 9.210 | 12,078,143 |
| 2024-12-30 | 9.470 | 9.470 | 9.100 | 9.190 | 9.190 | 8,785,700 |
| 2024-12-27 | 9.310 | 9.630 | 9.240 | 9.470 | 9.470 | 12,751,975 |
| 2024-12-26 | 9.070 | 9.350 | 9.070 | 9.290 | 9.290 | 10,640,600 |
| 2024-12-25 | 9.350 | 9.360 | 8.830 | 9.040 | 9.040 | 12,956,901 |
| 2024-12-24 | 9.560 | 9.700 | 9.210 | 9.420 | 9.420 | 13,248,400 |
| 2024-12-23 | 10.360 | 10.360 | 9.550 | 9.580 | 9.580 | 19,264,601 |
| 2024-12-20 | 10.310 | 10.720 | 10.220 | 10.270 | 10.270 | 14,594,700 |
| 2024-12-19 | 10.700 | 10.780 | 10.220 | 10.340 | 10.340 | 21,054,192 |
| 2024-12-18 | 10.780 | 11.090 | 10.610 | 10.880 | 10.880 | 20,532,103 |
| 2024-12-17 | 11.950 | 11.950 | 10.970 | 10.970 | 10.970 | 33,557,001 |
| 2024-12-16 | 11.640 | 12.810 | 11.500 | 12.190 | 12.190 | 55,687,558 |
| 2024-12-13 | 11.880 | 12.480 | 11.460 | 11.660 | 11.660 | 55,961,784 |
| 2024-12-12 | 10.950 | 12.000 | 10.720 | 12.000 | 12.000 | 42,301,292 |
| 2024-12-11 | 10.660 | 10.930 | 10.590 | 10.910 | 10.910 | 25,390,629 |
| 2024-12-10 | 10.580 | 10.810 | 10.450 | 10.650 | 10.650 | 26,052,184 |
| 2024-12-09 | 10.540 | 10.560 | 10.220 | 10.330 | 10.330 | 17,916,504 |
| 2024-12-06 | 10.550 | 10.620 | 10.260 | 10.590 | 10.590 | 20,396,304 |
| 2024-12-05 | 10.650 | 10.860 | 10.440 | 10.510 | 10.510 | 22,458,809 |
| 2024-12-04 | 11.010 | 11.320 | 10.660 | 10.670 | 10.670 | 36,684,893 |
| 2024-12-03 | 10.620 | 11.690 | 10.510 | 11.260 | 11.260 | 48,558,744 |
| 2024-12-02 | 10.290 | 11.110 | 10.280 | 10.760 | 10.760 | 37,796,009 |
| 2024-11-29 | 10.110 | 11.130 | 9.910 | 10.470 | 10.470 | 41,855,424 |
| 2024-11-28 | 10.870 | 11.360 | 10.180 | 10.270 | 10.270 | 42,872,743 |
| 2024-11-27 | 12.700 | 12.720 | 10.730 | 10.860 | 10.860 | 61,325,036 |
| 2024-11-26 | 11.570 | 11.570 | 11.570 | 11.570 | 11.570 | 1,512,900 |
| 2024-11-25 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 3,457,100 |
| 2024-11-22 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2024-11-21 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2024-11-20 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2024-11-19 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2024-11-18 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2024-11-15 | 9.800 | 9.990 | 9.530 | 9.560 | 9.560 | 14,024,309 |
| 2024-11-14 | 10.120 | 10.180 | 9.800 | 9.860 | 9.860 | 14,617,500 |
| 2024-11-13 | 10.650 | 10.730 | 10.070 | 10.200 | 10.200 | 19,887,192 |
| 2024-11-12 | 10.620 | 10.780 | 10.370 | 10.540 | 10.540 | 20,352,100 |
| 2024-11-11 | 10.490 | 10.670 | 10.180 | 10.670 | 10.670 | 22,776,869 |
| 2024-11-08 | 10.890 | 10.890 | 10.510 | 10.680 | 10.680 | 27,398,880 |
| 2024-11-07 | 10.450 | 11.140 | 10.430 | 11.000 | 11.000 | 33,737,911 |
| 2024-11-06 | 10.940 | 10.940 | 10.440 | 10.650 | 10.650 | 35,421,990 |
| 2024-11-05 | 10.980 | 11.450 | 10.780 | 11.050 | 11.050 | 43,543,843 |
| 2024-11-04 | 10.800 | 11.660 | 10.440 | 11.200 | 11.200 | 56,027,439 |
| 2024-11-01 | 9.900 | 11.100 | 9.500 | 10.610 | 10.610 | 56,708,954 |
| 2024-10-31 | 10.030 | 10.380 | 9.840 | 10.090 | 10.090 | 42,835,885 |
| 2024-10-30 | 9.980 | 11.250 | 9.520 | 10.400 | 10.400 | 64,289,549 |
| 2024-10-29 | 9.390 | 10.230 | 9.050 | 10.230 | 10.230 | 51,388,979 |
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.