Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.410 | 4.690 | 4.330 | 4.560 | 4.560 | 30,333,600 |
| 2023-04-27 | 4.470 | 4.600 | 4.200 | 4.420 | 4.420 | 34,520,837 |
| 2023-04-26 | 4.890 | 4.900 | 4.390 | 4.500 | 4.500 | 54,050,910 |
| 2023-04-25 | 5.000 | 5.130 | 4.770 | 4.880 | 4.880 | 30,383,304 |
| 2023-04-24 | 5.370 | 5.390 | 4.980 | 5.060 | 5.060 | 34,827,344 |
| 2023-04-21 | 5.530 | 5.790 | 5.300 | 5.310 | 5.310 | 29,660,288 |
| 2023-04-20 | 5.400 | 5.580 | 5.260 | 5.540 | 5.540 | 24,850,900 |
| 2023-04-19 | 5.560 | 5.780 | 5.460 | 5.530 | 5.530 | 36,766,094 |
| 2023-04-18 | 5.260 | 5.690 | 5.080 | 5.620 | 5.620 | 44,130,494 |
| 2023-04-17 | 5.150 | 5.440 | 5.130 | 5.260 | 5.260 | 30,370,430 |
| 2023-04-14 | 5.260 | 5.290 | 5.100 | 5.150 | 5.150 | 36,485,004 |
| 2023-04-13 | 4.770 | 5.360 | 4.760 | 5.340 | 5.340 | 54,389,530 |
| 2023-04-12 | 4.670 | 4.910 | 4.600 | 4.880 | 4.880 | 32,390,626 |
| 2023-04-11 | 4.630 | 4.800 | 4.540 | 4.670 | 4.670 | 26,676,328 |
| 2023-04-10 | 4.770 | 5.010 | 4.620 | 4.630 | 4.630 | 40,550,072 |
| 2023-04-07 | 4.700 | 4.930 | 4.610 | 4.800 | 4.800 | 55,061,897 |
| 2023-04-06 | 4.330 | 4.740 | 4.310 | 4.740 | 4.740 | 59,997,400 |
| 2023-04-04 | 4.300 | 4.340 | 4.200 | 4.310 | 4.310 | 21,157,100 |
| 2023-04-03 | 4.380 | 4.390 | 4.220 | 4.300 | 4.300 | 30,823,800 |
| 2023-03-31 | 4.320 | 4.400 | 4.220 | 4.360 | 4.360 | 30,536,600 |
| 2023-03-30 | 4.180 | 4.450 | 4.120 | 4.250 | 4.250 | 40,227,800 |
| 2023-03-29 | 4.330 | 4.360 | 4.120 | 4.130 | 4.130 | 31,849,110 |
| 2023-03-28 | 4.400 | 4.460 | 4.270 | 4.270 | 4.270 | 31,844,216 |
| 2023-03-27 | 4.440 | 4.730 | 4.160 | 4.360 | 4.360 | 66,207,598 |
| 2023-03-24 | 4.430 | 4.630 | 4.400 | 4.510 | 4.510 | 44,022,700 |
| 2023-03-23 | 4.380 | 4.600 | 4.200 | 4.530 | 4.530 | 79,157,167 |
| 2023-03-22 | 4.530 | 4.830 | 4.330 | 4.380 | 4.380 | 102,528,223 |
| 2023-03-21 | 4.260 | 4.620 | 4.190 | 4.620 | 4.620 | 54,916,958 |
| 2023-03-20 | 3.840 | 4.200 | 3.800 | 4.200 | 4.200 | 65,584,634 |
| 2023-03-17 | 3.650 | 3.880 | 3.610 | 3.820 | 3.820 | 33,718,200 |
| 2023-03-16 | 3.810 | 3.810 | 3.610 | 3.660 | 3.660 | 25,749,600 |
| 2023-03-15 | 3.820 | 3.920 | 3.740 | 3.770 | 3.770 | 28,860,300 |
| 2023-03-14 | 3.780 | 3.900 | 3.690 | 3.810 | 3.810 | 39,911,980 |
| 2023-03-13 | 3.570 | 3.850 | 3.530 | 3.780 | 3.780 | 41,007,896 |
| 2023-03-10 | 3.530 | 3.600 | 3.470 | 3.570 | 3.570 | 21,090,900 |
| 2023-03-09 | 3.610 | 3.650 | 3.480 | 3.530 | 3.530 | 18,177,700 |
| 2023-03-08 | 3.520 | 3.650 | 3.520 | 3.600 | 3.600 | 16,477,600 |
| 2023-03-07 | 3.680 | 3.690 | 3.510 | 3.520 | 3.520 | 24,277,300 |
| 2023-03-06 | 3.520 | 3.720 | 3.490 | 3.670 | 3.670 | 44,631,902 |
| 2023-03-03 | 3.550 | 3.590 | 3.470 | 3.510 | 3.510 | 25,467,684 |
| 2023-03-02 | 3.610 | 3.640 | 3.480 | 3.500 | 3.500 | 30,994,684 |
| 2023-03-01 | 3.580 | 3.650 | 3.530 | 3.610 | 3.610 | 39,978,401 |
| 2023-02-28 | 3.410 | 3.600 | 3.330 | 3.590 | 3.590 | 49,569,729 |
| 2023-02-27 | 3.380 | 3.480 | 3.300 | 3.400 | 3.400 | 53,566,317 |
| 2023-02-24 | 3.060 | 3.330 | 3.060 | 3.310 | 3.310 | 50,159,245 |
| 2023-02-23 | 2.970 | 3.080 | 2.970 | 3.070 | 3.070 | 19,693,417 |
| 2023-02-22 | 2.980 | 2.980 | 2.940 | 2.970 | 2.970 | 5,092,800 |
| 2023-02-21 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 7,435,337 |
| 2023-02-20 | 2.920 | 3.010 | 2.900 | 3.010 | 3.010 | 12,255,300 |
| 2023-02-17 | 2.910 | 2.960 | 2.890 | 2.900 | 2.900 | 9,675,680 |
| 2023-02-16 | 2.990 | 3.030 | 2.900 | 2.920 | 2.920 | 11,413,417 |
| 2023-02-15 | 3.010 | 3.020 | 2.960 | 2.980 | 2.980 | 9,777,700 |
| 2023-02-14 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 9,821,017 |
| 2023-02-13 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 9,186,300 |
| 2023-02-10 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 6,517,600 |
| 2023-02-09 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 8,715,484 |
| 2023-02-08 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 11,988,700 |
| 2023-02-07 | 3.080 | 3.160 | 3.060 | 3.090 | 3.090 | 14,194,033 |
| 2023-02-06 | 3.070 | 3.120 | 3.030 | 3.120 | 3.120 | 19,386,912 |
| 2023-02-03 | 2.980 | 3.240 | 2.950 | 3.130 | 3.130 | 32,727,655 |
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.