Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.610 | 2.740 | 2.590 | 2.690 | 2.690 | 24,334,923 |
| 2024-04-25 | 2.560 | 2.610 | 2.550 | 2.560 | 2.560 | 11,590,900 |
| 2024-04-24 | 2.560 | 2.580 | 2.530 | 2.570 | 2.570 | 10,450,800 |
| 2024-04-23 | 2.550 | 2.580 | 2.540 | 2.560 | 2.560 | 8,866,315 |
| 2024-04-22 | 2.530 | 2.580 | 2.480 | 2.550 | 2.550 | 11,192,400 |
| 2024-04-19 | 2.650 | 2.650 | 2.550 | 2.570 | 2.570 | 11,965,800 |
| 2024-04-18 | 2.650 | 2.740 | 2.610 | 2.650 | 2.650 | 17,392,300 |
| 2024-04-17 | 2.460 | 2.660 | 2.460 | 2.650 | 2.650 | 20,794,800 |
| 2024-04-16 | 2.700 | 2.700 | 2.500 | 2.500 | 2.500 | 28,369,800 |
| 2024-04-15 | 3.010 | 3.010 | 2.780 | 2.780 | 2.780 | 39,084,000 |
| 2024-04-12 | 3.060 | 3.150 | 3.030 | 3.090 | 3.090 | 24,197,400 |
| 2024-04-11 | 3.050 | 3.080 | 3.010 | 3.060 | 3.060 | 15,426,600 |
| 2024-04-10 | 3.080 | 3.150 | 3.010 | 3.080 | 3.080 | 22,809,900 |
| 2024-04-09 | 3.000 | 3.140 | 3.000 | 3.080 | 3.080 | 17,835,030 |
| 2024-04-08 | 3.190 | 3.190 | 3.030 | 3.030 | 3.030 | 26,539,000 |
| 2024-04-03 | 3.100 | 3.220 | 3.080 | 3.190 | 3.190 | 35,625,420 |
| 2024-04-02 | 3.080 | 3.140 | 3.040 | 3.110 | 3.110 | 18,873,100 |
| 2024-04-01 | 3.040 | 3.090 | 3.030 | 3.090 | 3.090 | 16,525,500 |
| 2024-03-29 | 3.020 | 3.070 | 2.990 | 3.020 | 3.020 | 8,441,700 |
| 2024-03-28 | 2.970 | 3.070 | 2.910 | 3.030 | 3.030 | 19,082,071 |
| 2024-03-27 | 3.070 | 3.150 | 2.990 | 2.990 | 2.990 | 18,187,800 |
| 2024-03-26 | 3.090 | 3.160 | 3.020 | 3.100 | 3.100 | 22,813,600 |
| 2024-03-25 | 3.310 | 3.330 | 3.120 | 3.120 | 3.120 | 38,084,499 |
| 2024-03-22 | 3.310 | 3.390 | 3.270 | 3.350 | 3.350 | 42,065,699 |
| 2024-03-21 | 3.270 | 3.390 | 3.250 | 3.330 | 3.330 | 42,641,899 |
| 2024-03-20 | 3.240 | 3.300 | 3.230 | 3.280 | 3.280 | 19,624,700 |
| 2024-03-19 | 3.300 | 3.340 | 3.260 | 3.260 | 3.260 | 26,019,700 |
| 2024-03-18 | 3.300 | 3.320 | 3.250 | 3.300 | 3.300 | 27,786,148 |
| 2024-03-15 | 3.190 | 3.360 | 3.180 | 3.290 | 3.290 | 31,429,100 |
| 2024-03-14 | 3.250 | 3.290 | 3.160 | 3.220 | 3.220 | 22,612,100 |
| 2024-03-13 | 3.300 | 3.330 | 3.260 | 3.270 | 3.270 | 28,905,500 |
| 2024-03-12 | 3.310 | 3.420 | 3.240 | 3.350 | 3.350 | 45,760,650 |
| 2024-03-11 | 3.240 | 3.460 | 3.240 | 3.310 | 3.310 | 45,144,500 |
| 2024-03-08 | 3.200 | 3.280 | 3.150 | 3.210 | 3.210 | 41,963,471 |
| 2024-03-07 | 3.120 | 3.430 | 3.110 | 3.320 | 3.320 | 72,904,405 |
| 2024-03-06 | 3.070 | 3.150 | 3.030 | 3.120 | 3.120 | 20,694,532 |
| 2024-03-05 | 3.140 | 3.160 | 3.060 | 3.070 | 3.070 | 23,313,800 |
| 2024-03-04 | 3.210 | 3.230 | 3.090 | 3.170 | 3.170 | 26,459,900 |
| 2024-03-01 | 3.260 | 3.300 | 3.160 | 3.210 | 3.210 | 36,585,000 |
| 2024-02-29 | 3.120 | 3.290 | 3.080 | 3.280 | 3.280 | 47,676,903 |
| 2024-02-28 | 3.520 | 3.630 | 3.170 | 3.210 | 3.210 | 85,054,717 |
| 2024-02-27 | 3.070 | 3.390 | 3.030 | 3.390 | 3.390 | 28,548,000 |
| 2024-02-26 | 3.100 | 3.150 | 3.000 | 3.080 | 3.080 | 33,953,700 |
| 2024-02-23 | 2.920 | 3.150 | 2.880 | 3.100 | 3.100 | 40,900,155 |
| 2024-02-22 | 2.800 | 2.890 | 2.800 | 2.890 | 2.890 | 22,597,355 |
| 2024-02-21 | 2.750 | 2.940 | 2.720 | 2.840 | 2.840 | 26,582,500 |
| 2024-02-20 | 2.750 | 2.810 | 2.660 | 2.790 | 2.790 | 21,574,400 |
| 2024-02-19 | 2.640 | 2.760 | 2.640 | 2.750 | 2.750 | 24,535,599 |
| 2024-02-08 | 2.440 | 2.620 | 2.440 | 2.610 | 2.610 | 27,087,900 |
| 2024-02-07 | 2.500 | 2.570 | 2.420 | 2.430 | 2.430 | 24,504,800 |
| 2024-02-06 | 2.400 | 2.640 | 2.230 | 2.510 | 2.510 | 31,000,900 |
| 2024-02-05 | 2.730 | 2.730 | 2.480 | 2.480 | 2.480 | 26,563,600 |
| 2024-02-02 | 2.860 | 2.950 | 2.630 | 2.760 | 2.760 | 27,281,603 |
| 2024-02-01 | 2.760 | 2.910 | 2.750 | 2.830 | 2.830 | 23,145,100 |
| 2024-01-31 | 3.160 | 3.160 | 2.890 | 2.890 | 2.890 | 47,155,302 |
| 2024-01-30 | 3.270 | 3.330 | 3.200 | 3.210 | 3.210 | 16,914,800 |
| 2024-01-29 | 3.460 | 3.470 | 3.310 | 3.310 | 3.310 | 21,956,100 |
| 2024-01-26 | 3.490 | 3.530 | 3.430 | 3.440 | 3.440 | 29,421,703 |
| 2024-01-25 | 3.440 | 3.510 | 3.390 | 3.500 | 3.500 | 33,242,220 |
| 2024-01-24 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 36,255,923 |
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.