Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.980 | 4.010 | 3.870 | 3.910 | 3.910 | 47,137,110 |
| 2026-01-15 | 4.110 | 4.120 | 3.960 | 3.990 | 3.990 | 60,579,000 |
| 2026-01-14 | 4.080 | 4.220 | 4.030 | 4.090 | 4.090 | 103,075,000 |
| 2026-01-13 | 4.320 | 4.550 | 4.130 | 4.150 | 4.150 | 134,099,721 |
| 2026-01-12 | 4.320 | 4.450 | 4.230 | 4.420 | 4.420 | 133,930,788 |
| 2026-01-09 | 4.100 | 4.390 | 4.070 | 4.320 | 4.320 | 139,259,978 |
| 2026-01-08 | 4.060 | 4.250 | 4.010 | 4.140 | 4.140 | 100,484,178 |
| 2026-01-07 | 4.030 | 4.250 | 3.990 | 4.120 | 4.120 | 117,908,600 |
| 2026-01-06 | 3.890 | 4.170 | 3.850 | 4.100 | 4.100 | 127,261,297 |
| 2026-01-05 | 3.900 | 3.950 | 3.870 | 3.890 | 3.890 | 61,501,953 |
| 2025-12-31 | 3.990 | 4.020 | 3.850 | 3.850 | 3.850 | 72,628,553 |
| 2025-12-30 | 4.100 | 4.130 | 3.960 | 3.990 | 3.990 | 94,115,175 |
| 2025-12-29 | 4.260 | 4.380 | 4.080 | 4.200 | 4.200 | 132,639,600 |
| 2025-12-26 | 4.250 | 4.450 | 4.240 | 4.280 | 4.280 | 121,479,576 |
| 2025-12-25 | 4.520 | 4.640 | 4.340 | 4.410 | 4.410 | 145,768,920 |
| 2025-12-24 | 4.400 | 4.690 | 4.270 | 4.570 | 4.570 | 163,073,208 |
| 2025-12-23 | 4.680 | 4.750 | 4.450 | 4.520 | 4.520 | 195,034,118 |
| 2025-12-22 | 4.900 | 5.390 | 4.860 | 4.890 | 4.890 | 273,137,326 |
| 2025-12-19 | 4.700 | 5.150 | 4.500 | 5.100 | 5.100 | 287,995,374 |
| 2025-12-18 | 4.330 | 4.680 | 4.220 | 4.680 | 4.680 | 127,920,100 |
| 2025-12-17 | 4.600 | 4.640 | 4.160 | 4.250 | 4.250 | 242,150,289 |
| 2025-12-16 | 4.200 | 4.620 | 4.200 | 4.620 | 4.620 | 250,509,622 |
| 2025-12-15 | 3.930 | 4.380 | 3.860 | 4.200 | 4.200 | 215,567,153 |
| 2025-12-12 | 4.100 | 4.180 | 3.980 | 3.980 | 3.980 | 150,945,756 |
| 2025-12-11 | 4.360 | 4.710 | 4.020 | 4.420 | 4.420 | 269,749,464 |
| 2025-12-10 | 4.290 | 4.470 | 4.200 | 4.470 | 4.470 | 116,178,751 |
| 2025-12-09 | 3.680 | 4.060 | 3.640 | 4.060 | 4.060 | 103,901,048 |
| 2025-12-08 | 3.640 | 3.710 | 3.620 | 3.690 | 3.690 | 41,166,200 |
| 2025-12-05 | 3.570 | 3.650 | 3.560 | 3.630 | 3.630 | 32,894,100 |
| 2025-12-04 | 3.690 | 3.710 | 3.580 | 3.580 | 3.580 | 36,098,600 |
| 2025-12-03 | 3.760 | 3.760 | 3.660 | 3.700 | 3.700 | 45,452,600 |
| 2025-12-02 | 3.700 | 3.780 | 3.680 | 3.740 | 3.740 | 54,452,100 |
| 2025-12-01 | 3.690 | 3.820 | 3.660 | 3.760 | 3.760 | 73,920,500 |
| 2025-11-28 | 3.520 | 3.700 | 3.480 | 3.690 | 3.690 | 83,100,000 |
| 2025-11-27 | 3.650 | 3.740 | 3.520 | 3.550 | 3.550 | 94,010,232 |
| 2025-11-26 | 3.450 | 3.690 | 3.450 | 3.650 | 3.650 | 111,945,459 |
| 2025-11-25 | 3.410 | 3.490 | 3.410 | 3.460 | 3.460 | 69,560,541 |
| 2025-11-24 | 3.340 | 3.500 | 3.310 | 3.430 | 3.430 | 95,780,728 |
| 2025-11-21 | 3.570 | 3.750 | 3.510 | 3.510 | 3.510 | 135,545,344 |
| 2025-11-20 | 4.740 | 4.740 | 3.880 | 3.900 | 3.900 | 233,535,480 |
| 2025-11-19 | 4.310 | 4.310 | 4.250 | 4.310 | 4.310 | 63,991,559 |
| 2025-11-18 | 3.560 | 3.920 | 3.460 | 3.920 | 3.920 | 106,930,005 |
| 2025-11-17 | 3.500 | 3.570 | 3.500 | 3.560 | 3.560 | 30,601,500 |
| 2025-11-14 | 3.450 | 3.540 | 3.450 | 3.490 | 3.490 | 26,044,000 |
| 2025-11-13 | 3.440 | 3.480 | 3.400 | 3.470 | 3.470 | 26,541,900 |
| 2025-11-12 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 29,706,900 |
| 2025-11-11 | 3.390 | 3.450 | 3.350 | 3.440 | 3.440 | 33,047,080 |
| 2025-11-10 | 3.320 | 3.390 | 3.310 | 3.390 | 3.390 | 23,896,400 |
| 2025-11-07 | 3.330 | 3.340 | 3.310 | 3.320 | 3.320 | 8,336,000 |
| 2025-11-06 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 14,864,000 |
| 2025-11-05 | 3.310 | 3.390 | 3.300 | 3.370 | 3.370 | 26,918,600 |
| 2025-11-04 | 3.320 | 3.330 | 3.300 | 3.330 | 3.330 | 11,497,339 |
| 2025-11-03 | 3.280 | 3.360 | 3.270 | 3.320 | 3.320 | 12,604,232 |
| 2025-10-31 | 3.240 | 3.290 | 3.240 | 3.270 | 3.270 | 11,109,599 |
| 2025-10-30 | 3.310 | 3.310 | 3.240 | 3.240 | 3.240 | 19,161,999 |
| 2025-10-29 | 3.340 | 3.350 | 3.290 | 3.310 | 3.310 | 14,479,300 |
| 2025-10-28 | 3.330 | 3.360 | 3.320 | 3.360 | 3.360 | 11,294,800 |
| 2025-10-27 | 3.340 | 3.360 | 3.330 | 3.350 | 3.350 | 10,079,700 |
| 2025-10-24 | 3.390 | 3.390 | 3.340 | 3.340 | 3.340 | 14,708,180 |
| 2025-10-23 | 3.390 | 3.410 | 3.350 | 3.390 | 3.390 | 14,168,825 |
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.