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
2024-07-25	2.200	2.230	2.170	2.220	2.220	7,905,700
2024-07-24	2.250	2.250	2.190	2.200	2.200	12,518,100
2024-07-23	2.270	2.310	2.240	2.250	2.250	15,144,300
2024-07-22	2.240	2.280	2.220	2.270	2.270	9,420,900
2024-07-19	2.260	2.270	2.240	2.250	2.250	9,207,900
2024-07-18	2.260	2.290	2.230	2.270	2.270	16,063,100
2024-07-17	2.250	2.330	2.240	2.280	2.280	18,325,400
2024-07-16	2.290	2.290	2.240	2.260	2.260	11,609,800
2024-07-15	2.350	2.350	2.260	2.290	2.290	22,257,400
2024-07-12	2.310	2.420	2.310	2.350	2.350	32,586,402
2024-07-11	2.280	2.390	2.260	2.310	2.310	27,963,902
2024-07-10	2.270	2.280	2.220	2.250	2.250	19,378,900
2024-07-09	2.310	2.330	2.190	2.280	2.280	29,012,102
2024-07-08	2.390	2.420	2.280	2.300	2.300	39,386,422
2024-07-05	2.600	2.600	2.600	2.600	2.600	0
2024-07-04	2.810	2.810	2.590	2.600	2.600	76,464,020
2024-07-03	2.400	2.550	2.400	2.550	2.550	12,356,400
2024-07-02	2.280	2.340	2.260	2.320	2.320	11,055,700
2024-07-01	2.240	2.280	2.230	2.280	2.280	6,923,000
2024-06-28	2.280	2.300	2.240	2.250	2.250	7,671,300
2024-06-27	2.290	2.320	2.260	2.260	2.260	8,522,400
2024-06-26	2.240	2.300	2.220	2.300	2.300	9,491,700
2024-06-25	2.190	2.300	2.190	2.270	2.270	16,449,100
2024-06-24	2.240	2.250	2.160	2.180	2.180	13,333,428
2024-06-21	2.320	2.360	2.250	2.270	2.270	14,998,900
2024-06-20	2.400	2.410	2.350	2.360	2.360	8,373,800
2024-06-19	2.420	2.460	2.410	2.410	2.410	6,950,900
2024-06-18	2.420	2.440	2.400	2.430	2.430	4,773,200
2024-06-17	2.420	2.420	2.380	2.400	2.400	6,225,600
2024-06-14	2.410	2.440	2.390	2.420	2.420	7,152,600
2024-06-13	2.480	2.490	2.400	2.420	2.420	10,567,600
2024-06-12	2.420	2.490	2.400	2.480	2.480	10,241,814
2024-06-11	2.450	2.450	2.370	2.420	2.420	8,265,104
2024-06-07	2.340	2.450	2.340	2.450	2.450	16,310,500
2024-06-06	2.470	2.480	2.290	2.340	2.340	18,578,014
2024-06-05	2.500	2.500	2.430	2.430	2.430	12,106,371
2024-06-04	2.530	2.540	2.470	2.510	2.510	11,540,700
2024-06-03	2.630	2.630	2.490	2.530	2.530	16,653,800
2024-05-31	2.610	2.650	2.610	2.610	2.610	11,696,900
2024-05-30	2.700	2.700	2.580	2.600	2.600	18,907,100
2024-05-29	2.660	2.740	2.650	2.700	2.700	11,787,200
2024-05-28	2.750	2.750	2.680	2.690	2.690	13,372,100
2024-05-27	2.740	2.770	2.700	2.770	2.770	12,713,800
2024-05-24	2.830	2.850	2.750	2.750	2.750	14,305,300
2024-05-23	2.890	2.890	2.790	2.830	2.830	18,582,671
2024-05-22	2.910	2.950	2.890	2.900	2.900	24,715,600
2024-05-21	2.900	2.990	2.870	2.940	2.940	34,125,500
2024-05-20	2.920	2.990	2.890	2.920	2.920	34,282,404
2024-05-17	2.970	3.100	2.880	2.930	2.930	60,771,099
2024-05-16	2.720	2.970	2.710	2.970	2.970	39,389,106
2024-05-15	2.700	2.730	2.660	2.700	2.700	10,739,400
2024-05-14	2.660	2.720	2.640	2.700	2.700	14,686,114
2024-05-13	2.750	2.750	2.650	2.650	2.650	13,738,604
2024-05-10	2.770	2.800	2.740	2.740	2.740	12,012,700
2024-05-09	2.770	2.810	2.750	2.780	2.780	16,111,400
2024-05-08	2.770	2.840	2.720	2.800	2.800	23,435,800
2024-05-07	2.780	2.780	2.730	2.750	2.750	10,425,100
2024-05-06	2.780	2.830	2.770	2.770	2.770	12,974,000
2024-04-30	2.790	2.800	2.700	2.750	2.750	16,078,900
2024-04-29	2.650	2.800	2.630	2.790	2.790	23,355,223

← NewerPage 10 of 21 · 1,217 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.