Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.590 | 3.630 | 3.530 | 3.600 | 3.600 | 15,183,900 |
| 2023-10-27 | 3.530 | 3.590 | 3.500 | 3.590 | 3.590 | 17,968,700 |
| 2023-10-26 | 3.560 | 3.600 | 3.480 | 3.530 | 3.530 | 22,843,700 |
| 2023-10-25 | 3.640 | 3.690 | 3.590 | 3.620 | 3.620 | 25,100,500 |
| 2023-10-24 | 3.480 | 3.580 | 3.480 | 3.570 | 3.570 | 26,895,700 |
| 2023-10-23 | 3.560 | 3.570 | 3.440 | 3.450 | 3.450 | 26,639,472 |
| 2023-10-20 | 3.550 | 3.650 | 3.530 | 3.550 | 3.550 | 35,272,000 |
| 2023-10-19 | 3.590 | 3.670 | 3.570 | 3.570 | 3.570 | 22,470,706 |
| 2023-10-18 | 3.660 | 3.670 | 3.570 | 3.580 | 3.580 | 23,573,680 |
| 2023-10-17 | 3.690 | 3.700 | 3.620 | 3.660 | 3.660 | 19,239,480 |
| 2023-10-16 | 3.750 | 3.760 | 3.660 | 3.690 | 3.690 | 20,040,100 |
| 2023-10-13 | 3.770 | 3.790 | 3.710 | 3.720 | 3.720 | 21,181,400 |
| 2023-10-12 | 3.780 | 3.820 | 3.770 | 3.790 | 3.790 | 20,498,908 |
| 2023-10-11 | 3.820 | 3.830 | 3.730 | 3.770 | 3.770 | 25,308,100 |
| 2023-10-10 | 3.840 | 3.890 | 3.770 | 3.800 | 3.800 | 23,744,700 |
| 2023-10-09 | 3.930 | 3.940 | 3.800 | 3.810 | 3.810 | 31,765,300 |
| 2023-09-28 | 3.910 | 3.970 | 3.910 | 3.940 | 3.940 | 22,204,700 |
| 2023-09-27 | 3.920 | 3.970 | 3.920 | 3.930 | 3.930 | 26,398,400 |
| 2023-09-26 | 4.000 | 4.040 | 3.950 | 3.960 | 3.960 | 31,577,915 |
| 2023-09-25 | 4.020 | 4.100 | 3.970 | 4.030 | 4.030 | 32,416,009 |
| 2023-09-22 | 3.930 | 4.040 | 3.910 | 4.020 | 4.020 | 40,378,400 |
| 2023-09-21 | 4.120 | 4.190 | 3.980 | 3.990 | 3.990 | 51,526,400 |
| 2023-09-20 | 4.280 | 4.290 | 4.160 | 4.160 | 4.160 | 56,719,912 |
| 2023-09-19 | 4.410 | 4.490 | 4.300 | 4.340 | 4.340 | 66,030,900 |
| 2023-09-18 | 4.280 | 4.750 | 4.200 | 4.520 | 4.520 | 105,030,212 |
| 2023-09-15 | 4.320 | 4.440 | 4.260 | 4.360 | 4.360 | 80,126,700 |
| 2023-09-14 | 4.270 | 4.350 | 4.170 | 4.270 | 4.270 | 55,107,800 |
| 2023-09-13 | 4.200 | 4.360 | 4.200 | 4.300 | 4.300 | 62,796,400 |
| 2023-09-12 | 4.240 | 4.310 | 4.220 | 4.240 | 4.240 | 44,566,300 |
| 2023-09-11 | 4.140 | 4.380 | 4.110 | 4.310 | 4.310 | 68,138,608 |
| 2023-09-08 | 4.400 | 4.420 | 4.200 | 4.260 | 4.260 | 74,245,123 |
| 2023-09-07 | 4.530 | 4.630 | 4.400 | 4.530 | 4.530 | 87,043,200 |
| 2023-09-06 | 4.700 | 4.750 | 4.470 | 4.490 | 4.490 | 120,518,383 |
| 2023-09-05 | 4.650 | 4.990 | 4.540 | 4.810 | 4.810 | 153,095,283 |
| 2023-09-04 | 5.000 | 5.000 | 4.660 | 4.750 | 4.750 | 193,932,608 |
| 2023-09-01 | 4.410 | 4.610 | 4.370 | 4.610 | 4.610 | 69,003,700 |
| 2023-08-31 | 4.310 | 4.330 | 4.160 | 4.190 | 4.190 | 69,344,000 |
| 2023-08-30 | 4.290 | 4.550 | 4.260 | 4.370 | 4.370 | 94,403,700 |
| 2023-08-29 | 4.150 | 4.390 | 4.090 | 4.370 | 4.370 | 85,376,283 |
| 2023-08-28 | 4.260 | 4.300 | 4.110 | 4.120 | 4.120 | 59,075,400 |
| 2023-08-25 | 4.180 | 4.200 | 4.050 | 4.070 | 4.070 | 55,024,700 |
| 2023-08-24 | 4.200 | 4.270 | 4.180 | 4.220 | 4.220 | 65,896,100 |
| 2023-08-23 | 4.410 | 4.410 | 4.190 | 4.210 | 4.210 | 75,177,000 |
| 2023-08-22 | 4.470 | 4.510 | 4.290 | 4.420 | 4.420 | 88,731,095 |
| 2023-08-21 | 4.530 | 4.620 | 4.400 | 4.460 | 4.460 | 83,751,300 |
| 2023-08-18 | 4.850 | 4.910 | 4.600 | 4.610 | 4.610 | 134,875,576 |
| 2023-08-17 | 5.160 | 5.400 | 4.950 | 5.020 | 5.020 | 170,294,506 |
| 2023-08-16 | 5.190 | 5.430 | 4.950 | 5.130 | 5.130 | 195,423,704 |
| 2023-08-15 | 5.030 | 5.420 | 4.950 | 5.420 | 5.420 | 239,346,927 |
| 2023-08-14 | 4.540 | 5.080 | 4.530 | 4.930 | 4.930 | 124,978,643 |
| 2023-08-11 | 4.830 | 4.940 | 4.750 | 4.750 | 4.750 | 85,170,523 |
| 2023-08-10 | 4.660 | 5.010 | 4.550 | 4.960 | 4.960 | 128,857,322 |
| 2023-08-09 | 4.730 | 4.810 | 4.620 | 4.730 | 4.730 | 78,908,075 |
| 2023-08-08 | 5.000 | 5.040 | 4.730 | 4.750 | 4.750 | 104,174,879 |
| 2023-08-07 | 5.340 | 5.450 | 4.900 | 5.000 | 5.000 | 148,987,678 |
| 2023-08-04 | 5.470 | 5.710 | 5.250 | 5.320 | 5.320 | 190,831,771 |
| 2023-08-03 | 4.890 | 5.460 | 4.670 | 5.410 | 5.410 | 196,961,478 |
| 2023-08-02 | 4.970 | 5.410 | 4.960 | 5.040 | 5.040 | 165,311,387 |
| 2023-08-01 | 5.690 | 6.100 | 5.220 | 5.230 | 5.230 | 242,098,745 |
| 2023-07-31 | 5.140 | 5.710 | 4.850 | 5.710 | 5.710 | 201,565,702 |
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.