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
2023-07-28	4.760	5.190	4.720	5.190	5.190	246,327,890
2023-07-27	4.600	4.980	4.500	4.720	4.720	197,491,996
2023-07-26	4.720	5.290	4.340	5.000	5.000	237,047,730
2023-07-25	4.600	4.820	4.480	4.820	4.820	192,222,087
2023-07-24	4.920	5.000	4.560	4.660	4.660	238,593,693
2023-07-21	4.600	4.600	4.600	4.600	4.600	13,887,065
2023-07-20	4.180	4.180	4.180	4.180	4.180	6,176,300
2023-07-19	3.800	3.800	3.660	3.800	3.800	39,364,380
2023-07-18	3.400	3.450	3.240	3.450	3.450	32,268,700
2023-07-17	2.970	3.140	2.910	3.140	3.140	69,051,285
2023-07-14	2.630	2.850	2.610	2.850	2.850	44,691,653
2023-07-13	2.570	2.620	2.570	2.590	2.590	8,275,200
2023-07-12	2.630	2.630	2.560	2.570	2.570	14,108,100
2023-07-11	2.630	2.640	2.580	2.640	2.640	10,259,800
2023-07-10	2.610	2.660	2.610	2.620	2.620	11,600,900
2023-07-07	2.610	2.640	2.580	2.610	2.610	11,009,400
2023-07-06	2.570	2.640	2.570	2.630	2.630	17,374,172
2023-07-05	2.600	2.730	2.580	2.590	2.590	27,500,109
2023-07-04	2.670	2.670	2.590	2.620	2.620	12,103,900
2023-07-03	2.610	2.670	2.590	2.640	2.640	15,713,800
2023-06-30	2.530	2.610	2.530	2.580	2.580	15,126,000
2023-06-29	2.550	2.560	2.520	2.530	2.530	9,736,799
2023-06-28	2.600	2.610	2.510	2.550	2.550	14,097,100
2023-06-27	2.470	2.610	2.470	2.600	2.600	23,561,000
2023-06-26	2.520	2.520	2.450	2.470	2.470	16,466,900
2023-06-21	2.570	2.590	2.510	2.520	2.520	13,765,700
2023-06-20	2.620	2.620	2.570	2.570	2.570	15,296,300
2023-06-19	2.700	2.700	2.620	2.630	2.630	22,139,500
2023-06-16	2.730	2.740	2.680	2.700	2.700	24,784,200
2023-06-15	2.800	2.860	2.710	2.740	2.740	30,699,500
2023-06-14	2.780	2.820	2.690	2.790	2.790	31,476,100
2023-06-13	2.720	2.810	2.700	2.740	2.740	24,294,711
2023-06-12	2.740	2.740	2.670	2.690	2.690	14,880,800
2023-06-09	2.750	2.810	2.700	2.720	2.720	19,384,722
2023-06-08	2.760	2.770	2.680	2.720	2.720	14,194,900
2023-06-07	2.700	2.750	2.680	2.750	2.750	15,742,201
2023-06-06	2.790	2.800	2.680	2.690	2.690	24,087,200
2023-06-05	2.720	2.820	2.690	2.800	2.800	29,288,800
2023-06-02	2.690	2.720	2.670	2.710	2.710	23,490,122
2023-06-01	2.580	2.690	2.560	2.670	2.670	31,833,580
2023-05-31	2.580	2.630	2.550	2.580	2.580	21,859,300
2023-05-30	2.510	2.570	2.490	2.570	2.570	17,410,400
2023-05-29	2.550	2.600	2.520	2.530	2.530	16,640,200
2023-05-26	2.580	2.600	2.530	2.570	2.570	17,524,302
2023-05-25	2.590	2.610	2.530	2.590	2.590	26,637,902
2023-05-24	2.630	2.660	2.590	2.600	2.600	21,858,100
2023-05-23	2.680	2.720	2.620	2.630	2.630	29,197,472
2023-05-22	2.670	2.690	2.650	2.670	2.670	18,180,336
2023-05-19	2.710	2.710	2.640	2.670	2.670	21,890,200
2023-05-18	2.700	2.750	2.690	2.700	2.700	27,515,680
2023-05-17	2.690	2.740	2.660	2.710	2.710	26,542,800
2023-05-16	2.830	2.840	2.660	2.700	2.700	43,527,800
2023-05-15	2.900	2.910	2.740	2.830	2.830	50,541,800
2023-05-12	3.040	3.040	2.880	2.890	2.890	51,905,100
2023-05-11	3.000	3.100	2.980	3.020	3.020	79,504,789
2023-05-10	3.150	3.250	3.150	3.150	3.150	93,730,723
2023-05-09	3.500	3.500	3.500	3.500	3.500	4,485,100
2023-05-08	4.310	4.340	3.890	3.890	3.890	18,238,300
2023-05-05	4.380	4.410	4.150	4.320	4.320	32,379,271
2023-05-04	4.510	4.600	4.350	4.370	4.370	27,359,300

← NewerPage 14 of 21 · 1,212 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.