Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.110 | 3.150 | 3.050 | 3.070 | 3.070 | 23,352,400 |
| 2026-04-20 | 3.100 | 3.120 | 3.060 | 3.110 | 3.110 | 13,703,000 |
| 2026-04-17 | 3.120 | 3.160 | 3.070 | 3.120 | 3.120 | 19,250,903 |
| 2026-04-16 | 3.110 | 3.140 | 3.050 | 3.140 | 3.140 | 17,449,303 |
| 2026-04-15 | 3.170 | 3.170 | 3.100 | 3.110 | 3.110 | 15,222,400 |
| 2026-04-14 | 3.160 | 3.190 | 3.120 | 3.170 | 3.170 | 15,218,700 |
| 2026-04-13 | 3.150 | 3.160 | 3.110 | 3.160 | 3.160 | 11,059,200 |
| 2026-04-10 | 3.130 | 3.190 | 3.120 | 3.150 | 3.150 | 13,236,448 |
| 2026-04-09 | 3.200 | 3.210 | 3.100 | 3.120 | 3.120 | 17,846,100 |
| 2026-04-08 | 3.170 | 3.220 | 3.150 | 3.220 | 3.220 | 17,349,900 |
| 2026-04-07 | 3.060 | 3.150 | 3.030 | 3.140 | 3.140 | 17,201,300 |
| 2026-04-03 | 3.200 | 3.200 | 3.040 | 3.050 | 3.050 | 17,607,400 |
| 2026-04-02 | 3.210 | 3.230 | 3.150 | 3.180 | 3.180 | 12,129,300 |
| 2026-04-01 | 3.260 | 3.280 | 3.170 | 3.230 | 3.230 | 14,943,300 |
| 2026-03-31 | 3.290 | 3.330 | 3.210 | 3.230 | 3.230 | 16,144,100 |
| 2026-03-30 | 3.250 | 3.300 | 3.220 | 3.280 | 3.280 | 13,141,500 |
| 2026-03-27 | 3.240 | 3.290 | 3.200 | 3.280 | 3.280 | 12,464,800 |
| 2026-03-26 | 3.290 | 3.320 | 3.230 | 3.250 | 3.250 | 14,509,100 |
| 2026-03-25 | 3.220 | 3.310 | 3.200 | 3.290 | 3.290 | 19,655,100 |
| 2026-03-24 | 3.140 | 3.230 | 3.100 | 3.230 | 3.230 | 29,457,587 |
| 2026-03-23 | 3.180 | 3.210 | 3.040 | 3.070 | 3.070 | 25,274,813 |
| 2026-03-20 | 3.330 | 3.340 | 3.210 | 3.230 | 3.230 | 17,928,400 |
| 2026-03-19 | 3.370 | 3.390 | 3.300 | 3.320 | 3.320 | 20,096,100 |
| 2026-03-18 | 3.410 | 3.420 | 3.350 | 3.390 | 3.390 | 16,134,300 |
| 2026-03-17 | 3.440 | 3.500 | 3.410 | 3.410 | 3.410 | 18,989,402 |
| 2026-03-16 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 15,248,500 |
| 2026-03-13 | 3.430 | 3.470 | 3.400 | 3.410 | 3.410 | 18,524,800 |
| 2026-03-12 | 3.440 | 3.470 | 3.410 | 3.430 | 3.430 | 15,062,800 |
| 2026-03-11 | 3.500 | 3.500 | 3.430 | 3.450 | 3.450 | 17,309,300 |
| 2026-03-10 | 3.510 | 3.540 | 3.480 | 3.500 | 3.500 | 14,420,010 |
| 2026-03-09 | 3.470 | 3.540 | 3.450 | 3.500 | 3.500 | 18,797,000 |
| 2026-03-06 | 3.470 | 3.530 | 3.440 | 3.510 | 3.510 | 31,278,400 |
| 2026-03-05 | 3.420 | 3.600 | 3.420 | 3.510 | 3.510 | 44,436,900 |
| 2026-03-04 | 3.340 | 3.420 | 3.330 | 3.400 | 3.400 | 20,337,200 |
| 2026-03-03 | 3.490 | 3.540 | 3.400 | 3.400 | 3.400 | 30,961,409 |
| 2026-03-02 | 3.560 | 3.560 | 3.460 | 3.490 | 3.490 | 28,493,902 |
| 2026-02-27 | 3.600 | 3.610 | 3.580 | 3.610 | 3.610 | 16,457,200 |
| 2026-02-26 | 3.690 | 3.700 | 3.580 | 3.600 | 3.600 | 29,900,731 |
| 2026-02-25 | 3.700 | 3.760 | 3.680 | 3.700 | 3.700 | 23,312,500 |
| 2026-02-24 | 3.650 | 3.710 | 3.650 | 3.700 | 3.700 | 20,155,000 |
| 2026-02-13 | 3.710 | 3.720 | 3.650 | 3.650 | 3.650 | 20,721,600 |
| 2026-02-12 | 3.780 | 3.800 | 3.670 | 3.680 | 3.680 | 31,729,620 |
| 2026-02-11 | 3.830 | 3.850 | 3.770 | 3.780 | 3.780 | 28,593,100 |
| 2026-02-10 | 3.870 | 3.900 | 3.800 | 3.850 | 3.850 | 34,016,100 |
| 2026-02-09 | 3.840 | 3.870 | 3.810 | 3.870 | 3.870 | 34,422,020 |
| 2026-02-06 | 3.950 | 3.970 | 3.770 | 3.830 | 3.830 | 60,943,400 |
| 2026-02-05 | 3.870 | 4.040 | 3.850 | 3.990 | 3.990 | 77,044,920 |
| 2026-02-04 | 3.800 | 3.900 | 3.790 | 3.900 | 3.900 | 41,188,407 |
| 2026-02-03 | 3.760 | 3.820 | 3.730 | 3.820 | 3.820 | 32,900,600 |
| 2026-02-02 | 3.700 | 3.820 | 3.660 | 3.760 | 3.760 | 32,339,802 |
| 2026-01-30 | 3.750 | 3.870 | 3.720 | 3.740 | 3.740 | 36,151,300 |
| 2026-01-29 | 3.700 | 3.830 | 3.640 | 3.780 | 3.780 | 42,349,502 |
| 2026-01-28 | 3.770 | 3.810 | 3.710 | 3.720 | 3.720 | 25,573,478 |
| 2026-01-27 | 3.770 | 3.790 | 3.670 | 3.770 | 3.770 | 33,384,100 |
| 2026-01-26 | 3.950 | 3.960 | 3.720 | 3.780 | 3.780 | 70,926,900 |
| 2026-01-23 | 4.010 | 4.020 | 3.970 | 4.000 | 4.000 | 32,933,531 |
| 2026-01-22 | 3.950 | 4.030 | 3.930 | 4.010 | 4.010 | 35,348,100 |
| 2026-01-21 | 4.000 | 4.050 | 3.930 | 3.950 | 3.950 | 36,092,400 |
| 2026-01-20 | 4.070 | 4.110 | 4.000 | 4.020 | 4.020 | 53,045,100 |
| 2026-01-19 | 3.910 | 4.090 | 3.880 | 4.080 | 4.080 | 57,339,500 |
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.