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
2022-08-03	2.290	2.350	2.270	2.270	2.270	6,307,562
2022-08-02	2.370	2.380	2.270	2.300	2.300	9,463,600
2022-08-01	2.410	2.420	2.380	2.380	2.380	4,263,408
2022-07-29	2.420	2.420	2.380	2.390	2.390	4,904,500
2022-07-28	2.440	2.440	2.410	2.410	2.410	5,752,474
2022-07-27	2.440	2.440	2.410	2.420	2.420	4,479,135
2022-07-26	2.420	2.440	2.390	2.440	2.440	6,520,987
2022-07-25	2.420	2.440	2.400	2.420	2.420	4,129,900
2022-07-22	2.420	2.440	2.380	2.410	2.410	5,897,200
2022-07-21	2.430	2.440	2.400	2.420	2.420	5,906,900
2022-07-20	2.420	2.430	2.400	2.430	2.430	5,173,500
2022-07-19	2.360	2.420	2.360	2.410	2.410	8,850,040
2022-07-18	2.320	2.390	2.300	2.370	2.370	11,782,500
2022-07-15	2.360	2.370	2.300	2.310	2.310	12,274,200
2022-07-14	2.410	2.410	2.360	2.370	2.370	7,428,800
2022-07-13	2.390	2.410	2.360	2.400	2.400	8,295,200
2022-07-12	2.390	2.410	2.380	2.390	2.390	6,539,100
2022-07-11	2.390	2.400	2.370	2.390	2.390	4,501,400
2022-07-08	2.380	2.410	2.360	2.390	2.390	6,572,700
2022-07-07	2.380	2.390	2.360	2.370	2.370	4,156,000
2022-07-06	2.400	2.400	2.340	2.380	2.380	8,892,700
2022-07-05	2.430	2.440	2.380	2.400	2.400	8,643,800
2022-07-04	2.470	2.470	2.410	2.430	2.430	8,293,000
2022-07-01	2.460	2.500	2.450	2.470	2.470	9,520,098
2022-06-30	2.410	2.480	2.410	2.480	2.480	17,627,000
2022-06-29	2.430	2.460	2.410	2.420	2.420	10,737,708
2022-06-28	2.420	2.440	2.390	2.440	2.440	9,818,400
2022-06-27	2.400	2.420	2.380	2.410	2.410	9,891,700
2022-06-24	2.380	2.400	2.360	2.380	2.380	7,063,600
2022-06-23	2.350	2.390	2.350	2.390	2.390	7,866,960
2022-06-22	2.380	2.380	2.350	2.360	2.360	7,450,600
2022-06-21	2.370	2.390	2.360	2.380	2.380	7,449,360
2022-06-20	2.410	2.430	2.350	2.380	2.380	16,052,802
2022-06-17	2.430	2.430	2.380	2.410	2.410	8,435,100
2022-06-16	2.420	2.450	2.410	2.440	2.440	8,593,200
2022-06-15	2.390	2.440	2.380	2.420	2.420	9,883,860
2022-06-14	2.370	2.400	2.340	2.400	2.400	9,952,260
2022-06-13	2.420	2.420	2.360	2.390	2.390	9,694,462
2022-06-10	2.410	2.450	2.390	2.430	2.430	7,027,400
2022-06-09	2.490	2.490	2.400	2.410	2.410	13,282,900
2022-06-08	2.510	2.520	2.450	2.490	2.490	13,425,100
2022-06-07	2.490	2.530	2.460	2.500	2.500	12,470,502
2022-06-06	2.530	2.530	2.470	2.490	2.490	10,645,100
2022-06-02	2.530	2.540	2.480	2.510	2.510	10,332,900
2022-06-01	2.550	2.580	2.530	2.540	2.540	10,624,500
2022-05-31	2.550	2.580	2.520	2.550	2.550	9,774,100
2022-05-30	2.580	2.600	2.530	2.550	2.550	13,723,420
2022-05-27	2.580	2.590	2.550	2.560	2.560	8,045,665
2022-05-26	2.590	2.630	2.550	2.580	2.580	11,051,503
2022-05-25	2.510	2.600	2.480	2.580	2.580	11,972,700
2022-05-24	2.640	2.650	2.520	2.520	2.520	20,408,500
2022-05-23	2.650	2.690	2.620	2.650	2.650	24,866,306
2022-05-20	2.630	2.770	2.610	2.680	2.680	33,562,168
2022-05-19	2.550	2.740	2.540	2.640	2.640	31,106,000
2022-05-18	2.500	2.640	2.500	2.580	2.580	24,985,452
2022-05-17	2.570	2.590	2.500	2.520	2.520	16,787,800
2022-05-16	2.510	2.600	2.480	2.590	2.590	26,335,800
2022-05-13	2.510	2.590	2.460	2.520	2.520	20,908,652
2022-05-12	2.480	2.530	2.450	2.490	2.490	18,579,800
2022-05-11	2.500	2.550	2.480	2.530	2.530	25,013,900

← NewerPage 18 of 21 · 1,218 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.