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
2022-11-02	3.410	3.550	3.400	3.520	3.520	28,202,110
2022-11-01	3.400	3.480	3.300	3.400	3.400	31,385,608
2022-10-31	3.250	3.440	3.120	3.380	3.380	40,886,700
2022-10-28	3.330	3.400	3.250	3.270	3.270	32,186,808
2022-10-27	3.180	3.400	3.130	3.330	3.330	66,646,699
2022-10-26	2.920	3.210	2.890	3.170	3.170	75,696,344
2022-10-25	3.110	3.110	2.890	2.920	2.920	57,951,600
2022-10-24	3.210	3.210	3.050	3.120	3.120	53,741,222
2022-10-21	3.000	3.240	2.970	3.170	3.170	66,878,682
2022-10-20	2.850	3.140	2.780	3.000	3.000	61,772,412
2022-10-19	2.810	2.920	2.770	2.860	2.860	54,326,822
2022-10-18	2.790	2.960	2.750	2.820	2.820	85,534,999
2022-10-17	2.640	2.820	2.610	2.820	2.820	81,063,179
2022-10-14	2.330	2.560	2.330	2.560	2.560	36,683,414
2022-10-13	2.340	2.350	2.300	2.330	2.330	8,395,556
2022-10-12	2.300	2.350	2.260	2.340	2.340	10,099,700
2022-10-11	2.360	2.370	2.230	2.300	2.300	15,681,000
2022-10-10	2.420	2.450	2.340	2.360	2.360	20,102,700
2022-09-30	2.360	2.600	2.350	2.470	2.470	23,269,875
2022-09-29	2.510	2.600	2.360	2.380	2.380	24,186,075
2022-09-28	2.490	2.580	2.460	2.500	2.500	23,098,100
2022-09-27	2.460	2.500	2.360	2.500	2.500	21,341,816
2022-09-26	2.470	2.560	2.430	2.440	2.440	20,357,300
2022-09-23	2.560	2.650	2.500	2.520	2.520	25,560,476
2022-09-22	2.630	2.660	2.550	2.550	2.550	25,436,368
2022-09-21	2.590	2.720	2.560	2.650	2.650	45,684,808
2022-09-20	2.520	2.730	2.510	2.630	2.630	48,803,610
2022-09-19	2.560	2.570	2.430	2.480	2.480	14,654,442
2022-09-16	2.610	2.620	2.510	2.540	2.540	24,191,800
2022-09-15	2.630	2.650	2.560	2.600	2.600	34,506,376
2022-09-14	2.630	2.760	2.590	2.650	2.650	49,481,800
2022-09-13	2.550	2.680	2.520	2.680	2.680	35,544,269
2022-09-09	2.510	2.720	2.500	2.590	2.590	29,926,400
2022-09-08	2.470	2.610	2.440	2.540	2.540	25,437,208
2022-09-07	2.490	2.510	2.450	2.460	2.460	7,499,100
2022-09-06	2.500	2.520	2.470	2.500	2.500	10,577,199
2022-09-05	2.450	2.490	2.440	2.480	2.480	9,948,900
2022-09-02	2.440	2.500	2.430	2.450	2.450	12,187,600
2022-09-01	2.400	2.450	2.400	2.430	2.430	9,919,000
2022-08-31	2.440	2.450	2.390	2.400	2.400	5,536,100
2022-08-30	2.400	2.450	2.400	2.430	2.430	7,086,400
2022-08-29	2.380	2.430	2.340	2.410	2.410	7,906,616
2022-08-26	2.410	2.420	2.360	2.380	2.380	5,369,500
2022-08-25	2.400	2.420	2.360	2.420	2.420	7,032,741
2022-08-24	2.410	2.430	2.380	2.390	2.390	7,184,700
2022-08-23	2.390	2.420	2.390	2.410	2.410	3,884,700
2022-08-22	2.380	2.420	2.380	2.410	2.410	4,639,800
2022-08-19	2.380	2.420	2.370	2.390	2.390	5,770,300
2022-08-18	2.440	2.440	2.370	2.370	2.370	5,973,000
2022-08-17	2.400	2.440	2.380	2.430	2.430	9,994,300
2022-08-16	2.360	2.390	2.350	2.390	2.390	4,697,000
2022-08-15	2.390	2.390	2.350	2.370	2.370	4,811,200
2022-08-12	2.350	2.380	2.330	2.370	2.370	5,483,900
2022-08-11	2.310	2.360	2.310	2.340	2.340	6,250,910
2022-08-10	2.330	2.330	2.300	2.310	2.310	3,681,400
2022-08-09	2.330	2.340	2.300	2.320	2.320	3,419,052
2022-08-08	2.320	2.350	2.310	2.340	2.340	3,497,020
2022-08-05	2.300	2.340	2.300	2.340	2.340	4,095,800
2022-08-04	2.290	2.320	2.280	2.310	2.310	5,885,100
2022-08-03	2.290	2.350	2.270	2.270	2.270	6,307,562

← NewerPage 17 of 21 · 1,217 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.