Nanjing Central Emporium Group Stocks Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.820	2.920	2.790	2.880	2.880	24,794,300
2026-10-19	2.860	2.890	2.780	2.820	2.820	26,418,900
2026-10-16	2.960	2.990	2.850	2.900	2.900	31,454,080
2026-10-15	2.980	3.000	2.910	2.930	2.930	34,419,000
2026-10-14	3.120	3.150	3.010	3.030	3.030	40,167,400
2026-10-13	2.990	3.160	2.900	3.140	3.140	47,795,600
2026-10-12	3.140	3.200	2.990	3.000	3.000	44,481,000
2026-10-09	2.970	3.180	2.920	3.170	3.170	56,742,800
2026-10-08	3.020	3.040	2.930	2.960	2.960	23,496,340
2026-09-30	3.020	3.030	2.960	3.010	3.010	23,115,900
2026-09-29	2.990	3.050	2.980	3.000	3.000	22,669,031
2026-09-28	3.060	3.070	2.970	3.000	3.000	26,697,949
2026-09-24	3.040	3.090	3.010	3.040	3.040	26,434,308
2026-09-23	3.130	3.150	3.040	3.050	3.050	27,976,800
2026-09-22	3.140	3.220	3.090	3.140	3.140	37,464,508
2026-09-21	3.040	3.210	3.020	3.200	3.200	47,596,037
2026-09-18	2.990	3.120	2.950	3.060	3.060	57,965,379
2026-09-17	2.910	3.000	2.860	2.960	2.960	53,896,799
2026-09-16	2.860	2.970	2.810	2.930	2.930	73,132,659
2026-09-15	3.220	3.240	2.930	2.930	2.930	107,770,900
2026-09-14	3.120	3.490	3.120	3.250	3.250	155,509,200
2026-09-11	3.330	3.420	3.130	3.170	3.170	65,303,300
2026-09-10	3.360	3.400	3.260	3.330	3.330	67,760,300
2026-09-09	3.490	3.530	3.350	3.390	3.390	116,602,450
2026-09-08	3.530	3.750	3.450	3.490	3.490	180,263,800
2026-09-07	3.150	3.430	3.130	3.430	3.430	39,696,900
2026-09-04	3.100	3.170	3.000	3.120	3.120	43,264,756
2026-09-03	3.120	3.230	3.090	3.100	3.100	47,389,500
2026-09-02	3.180	3.250	3.090	3.130	3.130	33,171,700
2026-09-01	3.040	3.200	3.030	3.170	3.170	44,442,448
2026-08-31	3.130	3.140	3.020	3.030	3.030	29,462,500
2026-08-28	3.060	3.130	3.030	3.120	3.120	28,481,800
2026-08-27	3.030	3.100	3.030	3.050	3.050	20,128,232
2026-08-26	3.050	3.120	3.040	3.070	3.070	26,518,625
2026-08-25	2.920	3.090	2.920	3.080	3.080	41,257,739
2026-08-24	2.980	2.980	2.910	2.920	2.920	19,707,300
2026-08-21	2.990	2.990	2.910	2.980	2.980	18,299,839
2026-08-20	2.950	3.010	2.910	2.990	2.990	19,320,100
2026-08-19	3.030	3.080	2.940	2.950	2.950	22,467,900
2026-08-18	3.060	3.090	3.020	3.040	3.040	26,495,400
2026-08-17	3.000	3.030	2.900	3.020	3.020	23,554,100
2026-08-14	3.050	3.050	2.930	2.970	2.970	26,926,500
2026-08-13	3.030	3.090	3.010	3.040	3.040	28,006,700
2026-08-12	3.000	3.070	2.980	3.050	3.050	28,862,756
2026-08-11	2.990	3.040	2.930	3.020	3.020	29,572,900
2026-08-10	2.880	2.980	2.860	2.980	2.980	30,267,750
2026-08-07	2.920	2.920	2.800	2.880	2.880	24,694,200
2026-08-06	2.900	2.930	2.840	2.900	2.900	27,869,002
2026-08-05	2.880	2.930	2.850	2.890	2.890	30,550,200
2026-08-04	2.850	2.900	2.830	2.880	2.880	29,656,900
2026-08-03	2.760	2.860	2.760	2.850	2.850	31,448,800
2026-07-31	2.680	2.790	2.680	2.770	2.770	41,925,945
2026-07-30	2.730	2.900	2.710	2.720	2.720	57,659,245
2026-07-29	2.680	2.790	2.670	2.760	2.760	56,555,800
2026-07-28	2.560	2.740	2.550	2.680	2.680	61,104,000
2026-07-27	2.500	2.600	2.420	2.580	2.580	46,073,000
2026-07-24	2.550	2.600	2.480	2.490	2.490	37,223,500
2026-07-23	2.490	2.600	2.460	2.580	2.580	54,549,300
2026-07-22	2.470	2.600	2.450	2.520	2.520	50,509,296
2026-07-21	2.700	2.740	2.510	2.570	2.570	97,619,098

Page 1 of 3 · 121 trading daysOlder →

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.