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
2022-02-08	2.810	2.900	2.800	2.900	2.900	8,444,303
2022-02-07	2.900	2.930	2.790	2.810	2.810	10,283,600
2022-01-28	2.730	2.830	2.710	2.830	2.830	8,126,730
2022-01-27	2.800	2.810	2.690	2.720	2.720	10,992,200
2022-01-26	2.790	2.820	2.770	2.810	2.810	7,818,200
2022-01-25	2.860	2.880	2.780	2.800	2.800	14,181,500
2022-01-24	2.970	2.980	2.860	2.870	2.870	18,817,300
2022-01-21	2.990	3.050	2.930	2.990	2.990	23,342,600
2022-01-20	3.250	3.250	3.000	3.010	3.010	43,841,043
2022-01-19	3.440	3.760	3.130	3.220	3.220	66,929,508
2022-01-18	3.350	3.440	3.250	3.420	3.420	32,639,537
2022-01-17	3.280	3.600	3.230	3.390	3.390	43,409,271
2022-01-14	3.160	3.320	3.120	3.280	3.280	38,394,285
2022-01-13	3.050	3.250	3.010	3.130	3.130	34,383,649
2022-01-12	2.930	3.100	2.910	3.040	3.040	19,985,900
2022-01-11	2.940	2.960	2.920	2.940	2.940	5,386,300
2022-01-10	2.900	2.940	2.890	2.930	2.930	5,840,510
2022-01-07	3.010	3.020	2.920	2.920	2.920	10,611,100
2022-01-06	2.990	3.090	2.990	3.010	3.010	11,167,100
2022-01-05	3.070	3.080	2.950	2.990	2.990	17,924,600
2022-01-04	2.990	3.140	2.920	3.060	3.060	27,760,800
2021-12-31	2.820	2.980	2.800	2.910	2.910	16,493,482
2021-12-30	2.780	2.820	2.780	2.800	2.800	5,975,298
2021-12-29	2.850	2.850	2.780	2.790	2.790	7,608,700
2021-12-28	2.870	2.890	2.820	2.840	2.840	6,865,800
2021-12-27	2.930	2.950	2.830	2.890	2.890	12,206,400
2021-12-24	2.860	3.000	2.790	2.990	2.990	19,138,168
2021-12-23	2.900	2.920	2.840	2.850	2.850	8,781,100
2021-12-22	3.000	3.020	2.880	2.900	2.900	14,113,100
2021-12-21	2.860	2.970	2.840	2.970	2.970	15,659,203
2021-12-20	2.790	2.910	2.790	2.880	2.880	16,242,118
2021-12-17	2.790	2.850	2.780	2.800	2.800	8,548,804
2021-12-16	2.790	2.800	2.770	2.800	2.800	4,862,560
2021-12-15	2.780	2.810	2.770	2.790	2.790	6,445,789
2021-12-14	2.810	2.810	2.760	2.780	2.780	4,513,500
2021-12-13	2.810	2.830	2.780	2.800	2.800	6,219,800
2021-12-10	2.780	2.860	2.750	2.800	2.800	10,084,850
2021-12-09	2.760	2.790	2.750	2.770	2.770	6,258,320
2021-12-08	2.780	2.790	2.740	2.750	2.750	8,179,475
2021-12-07	2.780	2.790	2.750	2.770	2.770	4,590,920
2021-12-06	2.810	2.890	2.760	2.770	2.770	10,942,398
2021-12-03	2.840	2.840	2.780	2.810	2.810	4,753,198
2021-12-02	2.840	2.840	2.790	2.800	2.800	4,843,200
2021-12-01	2.830	2.860	2.800	2.840	2.840	5,154,696
2021-11-30	2.900	2.950	2.830	2.850	2.850	6,436,200
2021-11-29	2.920	2.920	2.770	2.800	2.800	14,382,600
2021-11-26	2.940	2.960	2.900	2.930	2.930	3,559,900
2021-11-25	2.970	2.970	2.930	2.940	2.940	3,898,790
2021-11-24	3.010	3.020	2.960	2.970	2.970	4,702,400
2021-11-23	3.010	3.100	2.990	3.010	3.010	4,913,900
2021-11-22	2.960	3.100	2.960	3.020	3.020	6,187,000
2021-11-19	2.970	3.000	2.920	2.960	2.960	4,470,000
2021-11-18	2.980	3.020	2.950	2.970	2.970	3,949,622
2021-11-17	3.010	3.030	2.970	2.990	2.990	3,855,380
2021-11-16	2.950	3.080	2.950	3.010	3.010	6,318,500
2021-11-15	2.910	3.000	2.910	2.960	2.960	6,228,583
2021-11-12	2.920	2.940	2.900	2.910	2.910	2,066,982
2021-11-11	2.940	2.950	2.900	2.920	2.920	2,708,049
2021-11-10	2.910	2.910	2.880	2.900	2.900	2,428,510
2021-11-09	2.870	2.920	2.870	2.910	2.910	1,231,900

← NewerPage 20 of 21 · 1,213 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.