Nanjing Textiles Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.960 | 9.300 | 8.960 | 9.300 | 9.300 | 23,981,500 |
| 2024-10-25 | 8.880 | 9.000 | 8.800 | 8.870 | 8.870 | 19,026,400 |
| 2024-10-24 | 8.570 | 8.870 | 8.550 | 8.840 | 8.840 | 20,169,500 |
| 2024-10-23 | 8.680 | 8.720 | 8.560 | 8.620 | 8.620 | 13,156,700 |
| 2024-10-22 | 8.620 | 8.720 | 8.500 | 8.700 | 8.700 | 13,955,601 |
| 2024-10-21 | 8.420 | 8.700 | 8.380 | 8.650 | 8.650 | 17,103,301 |
| 2024-10-18 | 8.260 | 8.490 | 8.190 | 8.410 | 8.410 | 13,435,900 |
| 2024-10-17 | 8.300 | 8.450 | 8.230 | 8.280 | 8.280 | 10,542,800 |
| 2024-10-16 | 8.200 | 8.390 | 8.150 | 8.300 | 8.300 | 10,337,800 |
| 2024-10-15 | 8.550 | 8.610 | 8.300 | 8.320 | 8.320 | 11,881,600 |
| 2024-10-14 | 8.380 | 8.600 | 8.310 | 8.560 | 8.560 | 13,233,010 |
| 2024-10-11 | 8.650 | 8.720 | 8.240 | 8.380 | 8.380 | 13,726,300 |
| 2024-10-10 | 8.480 | 8.920 | 8.330 | 8.740 | 8.740 | 21,762,110 |
| 2024-10-09 | 9.300 | 9.320 | 8.540 | 8.540 | 8.540 | 31,284,610 |
| 2024-10-08 | 10.380 | 10.390 | 9.050 | 9.490 | 9.490 | 51,980,801 |
| 2024-09-30 | 9.180 | 9.570 | 8.630 | 9.570 | 9.570 | 45,169,300 |
| 2024-09-27 | 8.640 | 8.700 | 8.400 | 8.700 | 8.700 | 18,273,000 |
| 2024-09-26 | 8.210 | 8.430 | 8.200 | 8.420 | 8.420 | 24,421,600 |
| 2024-09-25 | 8.330 | 8.500 | 8.190 | 8.210 | 8.210 | 31,237,558 |
| 2024-09-24 | 8.040 | 8.330 | 7.960 | 8.250 | 8.250 | 29,325,400 |
| 2024-09-23 | 7.900 | 8.120 | 7.770 | 7.960 | 7.960 | 15,784,400 |
| 2024-09-20 | 7.890 | 8.010 | 7.800 | 7.950 | 7.950 | 18,184,108 |
| 2024-09-19 | 7.570 | 7.920 | 7.560 | 7.870 | 7.870 | 20,223,617 |
| 2024-09-18 | 7.500 | 7.680 | 7.260 | 7.560 | 7.560 | 10,773,449 |
| 2024-09-13 | 7.520 | 7.620 | 7.410 | 7.600 | 7.600 | 8,495,349 |
| 2024-09-12 | 7.540 | 7.660 | 7.510 | 7.520 | 7.520 | 7,744,478 |
| 2024-09-11 | 7.710 | 7.730 | 7.490 | 7.530 | 7.530 | 9,078,000 |
| 2024-09-10 | 7.810 | 7.900 | 7.560 | 7.750 | 7.750 | 16,122,868 |
| 2024-09-09 | 7.660 | 7.930 | 7.450 | 7.890 | 7.890 | 21,692,380 |
| 2024-09-06 | 7.580 | 7.800 | 7.530 | 7.560 | 7.560 | 10,752,300 |
| 2024-09-05 | 7.450 | 7.630 | 7.430 | 7.580 | 7.580 | 8,292,800 |
| 2024-09-04 | 7.520 | 7.640 | 7.430 | 7.460 | 7.460 | 8,722,000 |
| 2024-09-03 | 7.660 | 7.720 | 7.540 | 7.600 | 7.600 | 9,446,500 |
| 2024-09-02 | 7.690 | 7.860 | 7.610 | 7.620 | 7.620 | 12,184,000 |
| 2024-08-30 | 7.540 | 7.920 | 7.540 | 7.750 | 7.750 | 15,231,168 |
| 2024-08-29 | 7.560 | 7.710 | 7.360 | 7.610 | 7.610 | 11,760,500 |
| 2024-08-28 | 7.660 | 7.750 | 7.540 | 7.640 | 7.640 | 12,952,300 |
| 2024-08-27 | 7.400 | 7.800 | 7.310 | 7.570 | 7.570 | 15,683,468 |
| 2024-08-26 | 7.300 | 7.410 | 7.230 | 7.400 | 7.400 | 6,788,000 |
| 2024-08-23 | 7.210 | 7.380 | 7.110 | 7.300 | 7.300 | 9,744,200 |
| 2024-08-22 | 7.600 | 7.620 | 7.250 | 7.260 | 7.260 | 14,252,900 |
| 2024-08-21 | 7.600 | 7.770 | 7.580 | 7.630 | 7.630 | 8,331,500 |
| 2024-08-20 | 7.850 | 7.910 | 7.670 | 7.700 | 7.700 | 10,168,500 |
| 2024-08-19 | 7.780 | 7.920 | 7.660 | 7.900 | 7.900 | 11,208,100 |
| 2024-08-16 | 8.050 | 8.100 | 7.830 | 7.840 | 7.840 | 17,022,200 |
| 2024-08-15 | 7.850 | 8.350 | 7.660 | 8.130 | 8.130 | 24,113,590 |
| 2024-08-14 | 7.710 | 7.890 | 7.600 | 7.850 | 7.850 | 15,280,200 |
| 2024-08-13 | 7.760 | 7.790 | 7.520 | 7.720 | 7.720 | 14,115,500 |
| 2024-08-12 | 8.200 | 8.240 | 7.630 | 7.690 | 7.690 | 26,977,100 |
| 2024-08-09 | 8.540 | 8.750 | 8.380 | 8.380 | 8.380 | 25,540,300 |
| 2024-08-08 | 8.370 | 8.840 | 8.360 | 8.730 | 8.730 | 36,021,501 |
| 2024-08-07 | 8.810 | 8.870 | 8.410 | 8.520 | 8.520 | 39,638,102 |
| 2024-08-06 | 8.780 | 9.770 | 8.580 | 9.230 | 9.230 | 66,869,190 |
| 2024-08-05 | 8.370 | 8.890 | 8.210 | 8.890 | 8.890 | 62,080,489 |
| 2024-08-02 | 8.110 | 8.280 | 8.080 | 8.080 | 8.080 | 16,773,900 |
| 2024-08-01 | 8.260 | 8.380 | 8.090 | 8.220 | 8.220 | 23,377,800 |
| 2024-07-31 | 8.020 | 8.450 | 8.000 | 8.310 | 8.310 | 26,851,101 |
| 2024-07-30 | 7.700 | 8.100 | 7.650 | 8.070 | 8.070 | 23,416,700 |
| 2024-07-29 | 7.760 | 7.880 | 7.640 | 7.780 | 7.780 | 14,544,760 |
| 2024-07-26 | 7.690 | 7.780 | 7.510 | 7.750 | 7.750 | 17,109,735 |
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.