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
2022-05-09	2.430	2.530	2.410	2.480	2.480	15,815,362
2022-05-06	2.470	2.500	2.410	2.450	2.450	18,409,300
2022-05-05	2.480	2.560	2.450	2.520	2.520	21,979,158
2022-04-29	2.370	2.540	2.360	2.490	2.490	31,980,758
2022-04-28	2.430	2.540	2.350	2.400	2.400	31,311,558
2022-04-27	2.400	2.420	2.300	2.390	2.390	33,433,000
2022-04-26	2.430	2.600	2.400	2.470	2.470	44,707,600
2022-04-25	2.470	2.570	2.360	2.380	2.380	37,893,930
2022-04-22	2.620	2.750	2.550	2.620	2.620	45,294,800
2022-04-21	2.840	2.850	2.630	2.670	2.670	59,579,004
2022-04-20	2.850	3.050	2.850	2.910	2.910	66,492,500
2022-04-19	2.920	3.160	2.840	2.950	2.950	90,812,977
2022-04-18	3.160	3.360	3.160	3.160	3.160	109,489,060
2022-04-15	3.260	3.590	3.160	3.510	3.510	150,833,471
2022-04-14	3.260	3.260	3.190	3.260	3.260	47,894,400
2022-04-13	2.990	3.160	2.900	2.960	2.960	51,433,259
2022-04-12	2.840	3.080	2.780	3.000	3.000	49,324,175
2022-04-11	2.780	2.960	2.680	2.850	2.850	40,773,819
2022-04-08	2.740	2.760	2.650	2.690	2.690	10,182,408
2022-04-07	2.860	2.870	2.720	2.750	2.750	12,782,300
2022-04-06	2.740	2.850	2.730	2.850	2.850	14,538,275
2022-04-01	2.740	2.760	2.690	2.720	2.720	9,321,000
2022-03-31	2.660	2.750	2.650	2.740	2.740	14,075,700
2022-03-30	2.610	2.660	2.570	2.650	2.650	10,515,700
2022-03-29	2.590	2.640	2.550	2.590	2.590	7,659,200
2022-03-28	2.520	2.580	2.480	2.570	2.570	7,331,366
2022-03-25	2.510	2.590	2.500	2.540	2.540	10,260,066
2022-03-24	2.510	2.530	2.480	2.510	2.510	7,562,900
2022-03-23	2.520	2.530	2.490	2.510	2.510	4,251,166
2022-03-22	2.520	2.540	2.460	2.500	2.500	7,018,026
2022-03-21	2.470	2.530	2.460	2.500	2.500	6,010,100
2022-03-18	2.410	2.470	2.370	2.460	2.460	7,603,837
2022-03-17	2.390	2.460	2.380	2.400	2.400	6,921,500
2022-03-16	2.320	2.380	2.280	2.360	2.360	7,366,500
2022-03-15	2.440	2.450	2.280	2.290	2.290	9,199,700
2022-03-14	2.480	2.500	2.450	2.450	2.450	6,338,800
2022-03-11	2.440	2.510	2.380	2.500	2.500	7,821,100
2022-03-10	2.540	2.550	2.430	2.470	2.470	9,569,200
2022-03-09	2.550	2.590	2.350	2.490	2.490	11,446,603
2022-03-08	2.650	2.670	2.540	2.550	2.550	8,100,300
2022-03-07	2.690	2.700	2.640	2.650	2.650	4,582,302
2022-03-04	2.720	2.730	2.680	2.690	2.690	4,988,237
2022-03-03	2.720	2.740	2.700	2.740	2.740	4,166,302
2022-03-02	2.680	2.730	2.670	2.710	2.710	5,255,702
2022-03-01	2.650	2.700	2.640	2.700	2.700	4,882,500
2022-02-28	2.710	2.720	2.620	2.640	2.640	7,561,912
2022-02-25	2.680	2.710	2.680	2.690	2.690	5,063,600
2022-02-24	2.800	2.800	2.640	2.670	2.670	14,019,604
2022-02-23	2.790	2.810	2.780	2.800	2.800	3,881,000
2022-02-22	2.820	2.830	2.780	2.790	2.790	5,047,820
2022-02-21	2.810	2.840	2.790	2.820	2.820	4,541,100
2022-02-18	2.780	2.810	2.760	2.800	2.800	4,953,600
2022-02-17	2.820	2.850	2.790	2.800	2.800	6,668,900
2022-02-16	2.800	2.830	2.790	2.820	2.820	4,734,603
2022-02-15	2.860	2.860	2.780	2.800	2.800	8,039,100
2022-02-14	2.820	2.880	2.810	2.850	2.850	6,898,800
2022-02-11	2.870	2.870	2.810	2.820	2.820	6,916,800
2022-02-10	2.880	2.900	2.860	2.880	2.880	5,046,800
2022-02-09	2.900	2.910	2.870	2.890	2.890	7,268,300
2022-02-08	2.810	2.900	2.800	2.900	2.900	8,444,303

← NewerPage 19 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.