Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.310 | 3.400 | 3.200 | 3.330 | 3.330 | 25,919,700 |
| 2024-01-22 | 3.500 | 3.510 | 3.250 | 3.330 | 3.330 | 35,510,020 |
| 2024-01-19 | 3.600 | 3.700 | 3.510 | 3.580 | 3.580 | 35,273,520 |
| 2024-01-18 | 3.700 | 3.700 | 3.400 | 3.570 | 3.570 | 49,779,000 |
| 2024-01-17 | 3.910 | 3.930 | 3.680 | 3.690 | 3.690 | 48,231,799 |
| 2024-01-16 | 3.980 | 4.040 | 3.880 | 3.940 | 3.940 | 50,100,300 |
| 2024-01-15 | 3.850 | 4.120 | 3.850 | 4.040 | 4.040 | 70,243,500 |
| 2024-01-12 | 4.140 | 4.260 | 3.920 | 3.930 | 3.930 | 83,397,520 |
| 2024-01-11 | 4.150 | 4.330 | 4.110 | 4.200 | 4.200 | 112,119,620 |
| 2024-01-10 | 3.960 | 4.400 | 3.850 | 4.230 | 4.230 | 126,043,000 |
| 2024-01-09 | 3.830 | 4.100 | 3.780 | 4.040 | 4.040 | 97,105,410 |
| 2024-01-08 | 3.700 | 3.830 | 3.680 | 3.800 | 3.800 | 39,377,800 |
| 2024-01-05 | 3.790 | 3.830 | 3.690 | 3.730 | 3.730 | 25,977,894 |
| 2024-01-04 | 3.830 | 3.840 | 3.760 | 3.780 | 3.780 | 27,662,300 |
| 2024-01-03 | 3.880 | 3.890 | 3.810 | 3.850 | 3.850 | 34,152,400 |
| 2024-01-02 | 3.780 | 3.930 | 3.720 | 3.900 | 3.900 | 59,331,400 |
| 2023-12-29 | 3.740 | 3.860 | 3.710 | 3.780 | 3.780 | 41,225,400 |
| 2023-12-28 | 3.720 | 3.780 | 3.650 | 3.760 | 3.760 | 50,695,900 |
| 2023-12-27 | 3.580 | 3.880 | 3.500 | 3.800 | 3.800 | 66,799,800 |
| 2023-12-26 | 3.550 | 3.630 | 3.540 | 3.570 | 3.570 | 19,218,000 |
| 2023-12-25 | 3.580 | 3.630 | 3.520 | 3.550 | 3.550 | 20,560,600 |
| 2023-12-22 | 3.700 | 3.720 | 3.610 | 3.610 | 3.610 | 27,687,600 |
| 2023-12-21 | 3.650 | 3.730 | 3.620 | 3.720 | 3.720 | 25,359,902 |
| 2023-12-20 | 3.760 | 3.790 | 3.690 | 3.690 | 3.690 | 24,642,094 |
| 2023-12-19 | 3.800 | 3.820 | 3.720 | 3.760 | 3.760 | 25,908,094 |
| 2023-12-18 | 3.900 | 3.910 | 3.780 | 3.780 | 3.780 | 32,902,600 |
| 2023-12-15 | 3.970 | 3.990 | 3.860 | 3.880 | 3.880 | 36,532,400 |
| 2023-12-14 | 4.010 | 4.090 | 3.920 | 3.930 | 3.930 | 61,132,800 |
| 2023-12-13 | 4.020 | 4.270 | 4.000 | 4.080 | 4.080 | 89,199,300 |
| 2023-12-12 | 3.870 | 4.040 | 3.870 | 4.000 | 4.000 | 58,530,694 |
| 2023-12-11 | 3.820 | 3.890 | 3.790 | 3.870 | 3.870 | 37,886,000 |
| 2023-12-08 | 4.010 | 4.010 | 3.830 | 3.830 | 3.830 | 63,507,794 |
| 2023-12-07 | 4.100 | 4.110 | 3.950 | 4.000 | 4.000 | 74,628,794 |
| 2023-12-06 | 4.250 | 4.380 | 4.120 | 4.130 | 4.130 | 92,215,894 |
| 2023-12-05 | 4.210 | 4.500 | 4.200 | 4.330 | 4.330 | 108,526,894 |
| 2023-12-04 | 4.310 | 4.430 | 4.150 | 4.290 | 4.290 | 101,566,208 |
| 2023-12-01 | 4.580 | 4.760 | 4.400 | 4.430 | 4.430 | 126,339,900 |
| 2023-11-30 | 4.320 | 4.980 | 4.320 | 4.600 | 4.600 | 168,660,928 |
| 2023-11-29 | 4.460 | 4.920 | 4.260 | 4.590 | 4.590 | 192,669,501 |
| 2023-11-28 | 4.030 | 4.500 | 3.950 | 4.500 | 4.500 | 129,482,019 |
| 2023-11-27 | 4.280 | 4.450 | 4.060 | 4.090 | 4.090 | 158,636,113 |
| 2023-11-24 | 3.860 | 4.190 | 3.860 | 4.190 | 4.190 | 102,434,316 |
| 2023-11-23 | 3.860 | 3.890 | 3.760 | 3.810 | 3.810 | 62,249,988 |
| 2023-11-22 | 3.750 | 4.010 | 3.730 | 3.930 | 3.930 | 117,361,884 |
| 2023-11-21 | 3.580 | 3.870 | 3.560 | 3.830 | 3.830 | 110,580,174 |
| 2023-11-20 | 3.580 | 3.620 | 3.530 | 3.600 | 3.600 | 42,408,500 |
| 2023-11-17 | 3.600 | 3.770 | 3.520 | 3.630 | 3.630 | 62,213,684 |
| 2023-11-16 | 3.680 | 3.710 | 3.610 | 3.630 | 3.630 | 58,503,008 |
| 2023-11-15 | 3.630 | 3.970 | 3.620 | 3.730 | 3.730 | 103,073,100 |
| 2023-11-14 | 3.610 | 3.710 | 3.560 | 3.610 | 3.610 | 31,025,500 |
| 2023-11-13 | 3.550 | 3.620 | 3.540 | 3.610 | 3.610 | 22,767,800 |
| 2023-11-10 | 3.500 | 3.540 | 3.480 | 3.530 | 3.530 | 17,600,800 |
| 2023-11-09 | 3.620 | 3.620 | 3.520 | 3.530 | 3.530 | 24,147,500 |
| 2023-11-08 | 3.620 | 3.700 | 3.560 | 3.600 | 3.600 | 33,968,100 |
| 2023-11-07 | 3.620 | 3.630 | 3.480 | 3.600 | 3.600 | 29,941,400 |
| 2023-11-06 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 22,136,000 |
| 2023-11-03 | 3.510 | 3.540 | 3.500 | 3.520 | 3.520 | 14,205,614 |
| 2023-11-02 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 14,191,000 |
| 2023-11-01 | 3.570 | 3.600 | 3.540 | 3.560 | 3.560 | 14,828,708 |
| 2023-10-31 | 3.580 | 3.700 | 3.510 | 3.550 | 3.550 | 27,925,900 |
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.