Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.000 | 3.010 | 2.940 | 2.990 | 2.990 | 12,160,200 |
| 2023-02-01 | 3.030 | 3.050 | 2.960 | 3.000 | 3.000 | 10,225,300 |
| 2023-01-31 | 3.000 | 3.020 | 2.930 | 3.010 | 3.010 | 19,579,394 |
| 2023-01-30 | 2.940 | 3.160 | 2.900 | 3.050 | 3.050 | 31,353,700 |
| 2023-01-20 | 2.860 | 2.900 | 2.840 | 2.880 | 2.880 | 8,947,700 |
| 2023-01-19 | 2.850 | 2.890 | 2.810 | 2.850 | 2.850 | 10,583,200 |
| 2023-01-18 | 2.850 | 2.900 | 2.840 | 2.860 | 2.860 | 8,351,700 |
| 2023-01-17 | 2.910 | 2.920 | 2.840 | 2.860 | 2.860 | 10,377,700 |
| 2023-01-16 | 2.830 | 2.960 | 2.830 | 2.920 | 2.920 | 17,257,499 |
| 2023-01-13 | 2.810 | 2.860 | 2.800 | 2.830 | 2.830 | 9,908,100 |
| 2023-01-12 | 2.810 | 2.870 | 2.800 | 2.820 | 2.820 | 11,090,100 |
| 2023-01-11 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 16,750,991 |
| 2023-01-10 | 2.930 | 2.940 | 2.880 | 2.890 | 2.890 | 9,803,700 |
| 2023-01-09 | 2.880 | 2.960 | 2.880 | 2.930 | 2.930 | 13,582,521 |
| 2023-01-06 | 3.010 | 3.020 | 2.880 | 2.920 | 2.920 | 24,080,300 |
| 2023-01-05 | 3.070 | 3.070 | 2.980 | 3.020 | 3.020 | 20,839,221 |
| 2023-01-04 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 18,653,179 |
| 2023-01-03 | 3.230 | 3.250 | 3.090 | 3.100 | 3.100 | 30,272,821 |
| 2022-12-30 | 3.050 | 3.320 | 3.050 | 3.270 | 3.270 | 29,794,021 |
| 2022-12-29 | 3.060 | 3.120 | 2.980 | 3.070 | 3.070 | 12,560,000 |
| 2022-12-28 | 3.070 | 3.110 | 3.010 | 3.030 | 3.030 | 9,783,500 |
| 2022-12-27 | 3.120 | 3.140 | 3.020 | 3.070 | 3.070 | 15,032,400 |
| 2022-12-26 | 3.020 | 3.120 | 3.000 | 3.080 | 3.080 | 11,341,100 |
| 2022-12-23 | 3.070 | 3.090 | 2.960 | 3.010 | 3.010 | 15,409,400 |
| 2022-12-22 | 3.240 | 3.240 | 3.040 | 3.060 | 3.060 | 14,593,900 |
| 2022-12-21 | 3.110 | 3.240 | 3.110 | 3.180 | 3.180 | 17,107,700 |
| 2022-12-20 | 3.160 | 3.220 | 3.100 | 3.120 | 3.120 | 16,967,600 |
| 2022-12-19 | 3.300 | 3.310 | 3.170 | 3.190 | 3.190 | 12,818,400 |
| 2022-12-16 | 3.330 | 3.360 | 3.270 | 3.300 | 3.300 | 13,821,300 |
| 2022-12-15 | 3.440 | 3.500 | 3.310 | 3.320 | 3.320 | 17,331,000 |
| 2022-12-14 | 3.410 | 3.570 | 3.360 | 3.440 | 3.440 | 27,658,800 |
| 2022-12-13 | 3.360 | 3.480 | 3.330 | 3.410 | 3.410 | 18,980,800 |
| 2022-12-12 | 3.420 | 3.420 | 3.280 | 3.350 | 3.350 | 28,510,991 |
| 2022-12-09 | 3.500 | 3.520 | 3.410 | 3.490 | 3.490 | 25,734,600 |
| 2022-12-08 | 3.650 | 3.720 | 3.500 | 3.540 | 3.540 | 40,530,800 |
| 2022-12-07 | 3.420 | 3.680 | 3.360 | 3.640 | 3.640 | 41,225,600 |
| 2022-12-06 | 3.400 | 3.500 | 3.320 | 3.430 | 3.430 | 20,761,425 |
| 2022-12-05 | 3.470 | 3.580 | 3.370 | 3.400 | 3.400 | 27,094,300 |
| 2022-12-02 | 3.540 | 3.570 | 3.430 | 3.450 | 3.450 | 14,898,672 |
| 2022-12-01 | 3.520 | 3.610 | 3.490 | 3.550 | 3.550 | 19,961,100 |
| 2022-11-30 | 3.440 | 3.590 | 3.440 | 3.510 | 3.510 | 18,517,100 |
| 2022-11-29 | 3.380 | 3.520 | 3.300 | 3.460 | 3.460 | 23,280,100 |
| 2022-11-28 | 3.260 | 3.410 | 3.110 | 3.370 | 3.370 | 29,174,600 |
| 2022-11-25 | 3.350 | 3.400 | 3.280 | 3.340 | 3.340 | 19,192,108 |
| 2022-11-24 | 3.430 | 3.430 | 3.270 | 3.320 | 3.320 | 20,126,600 |
| 2022-11-23 | 3.470 | 3.530 | 3.220 | 3.330 | 3.330 | 34,043,348 |
| 2022-11-22 | 3.630 | 3.680 | 3.460 | 3.510 | 3.510 | 15,897,376 |
| 2022-11-21 | 3.540 | 3.640 | 3.540 | 3.590 | 3.590 | 14,505,100 |
| 2022-11-18 | 3.640 | 3.790 | 3.570 | 3.600 | 3.600 | 23,679,654 |
| 2022-11-17 | 3.580 | 3.790 | 3.530 | 3.640 | 3.640 | 24,449,880 |
| 2022-11-16 | 3.540 | 3.620 | 3.520 | 3.590 | 3.590 | 19,406,900 |
| 2022-11-15 | 3.530 | 3.610 | 3.490 | 3.510 | 3.510 | 18,641,800 |
| 2022-11-14 | 3.550 | 3.610 | 3.460 | 3.590 | 3.590 | 25,342,704 |
| 2022-11-11 | 3.410 | 3.680 | 3.290 | 3.540 | 3.540 | 36,892,289 |
| 2022-11-10 | 3.340 | 3.380 | 3.260 | 3.350 | 3.350 | 26,969,648 |
| 2022-11-09 | 3.390 | 3.460 | 3.290 | 3.310 | 3.310 | 21,625,200 |
| 2022-11-08 | 3.440 | 3.440 | 3.370 | 3.410 | 3.410 | 15,464,210 |
| 2022-11-07 | 3.450 | 3.500 | 3.350 | 3.420 | 3.420 | 21,298,900 |
| 2022-11-04 | 3.420 | 3.540 | 3.360 | 3.440 | 3.440 | 25,166,800 |
| 2022-11-03 | 3.510 | 3.550 | 3.360 | 3.380 | 3.380 | 26,760,700 |
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.