Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 15,851,600 |
| 2025-10-21 | 3.320 | 3.390 | 3.310 | 3.370 | 3.370 | 18,729,906 |
| 2025-10-20 | 3.330 | 3.360 | 3.290 | 3.310 | 3.310 | 8,379,600 |
| 2025-10-17 | 3.340 | 3.370 | 3.280 | 3.300 | 3.300 | 12,858,600 |
| 2025-10-16 | 3.370 | 3.390 | 3.330 | 3.340 | 3.340 | 15,158,445 |
| 2025-10-15 | 3.360 | 3.410 | 3.340 | 3.390 | 3.390 | 18,202,097 |
| 2025-10-14 | 3.370 | 3.390 | 3.340 | 3.350 | 3.350 | 23,163,997 |
| 2025-10-13 | 3.250 | 3.470 | 3.200 | 3.400 | 3.400 | 32,855,667 |
| 2025-10-10 | 3.310 | 3.380 | 3.310 | 3.350 | 3.350 | 15,051,100 |
| 2025-10-09 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 13,467,600 |
| 2025-09-30 | 3.350 | 3.360 | 3.330 | 3.360 | 3.360 | 11,570,000 |
| 2025-09-29 | 3.330 | 3.360 | 3.280 | 3.350 | 3.350 | 14,961,094 |
| 2025-09-26 | 3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 11,694,600 |
| 2025-09-25 | 3.390 | 3.390 | 3.330 | 3.350 | 3.350 | 17,194,600 |
| 2025-09-24 | 3.330 | 3.390 | 3.320 | 3.390 | 3.390 | 17,195,173 |
| 2025-09-23 | 3.420 | 3.440 | 3.300 | 3.360 | 3.360 | 29,139,224 |
| 2025-09-22 | 3.500 | 3.500 | 3.410 | 3.440 | 3.440 | 26,848,274 |
| 2025-09-19 | 3.560 | 3.590 | 3.450 | 3.500 | 3.500 | 47,210,574 |
| 2025-09-18 | 3.680 | 3.740 | 3.560 | 3.590 | 3.590 | 54,383,505 |
| 2025-09-17 | 3.750 | 3.780 | 3.670 | 3.680 | 3.680 | 50,580,098 |
| 2025-09-16 | 3.630 | 3.850 | 3.630 | 3.740 | 3.740 | 101,002,220 |
| 2025-09-15 | 3.630 | 3.650 | 3.580 | 3.620 | 3.620 | 36,710,000 |
| 2025-09-12 | 3.610 | 3.710 | 3.590 | 3.620 | 3.620 | 55,883,010 |
| 2025-09-11 | 3.610 | 3.650 | 3.550 | 3.610 | 3.610 | 53,639,369 |
| 2025-09-10 | 3.580 | 3.670 | 3.570 | 3.640 | 3.640 | 53,400,697 |
| 2025-09-09 | 3.610 | 3.680 | 3.570 | 3.590 | 3.590 | 53,173,870 |
| 2025-09-08 | 3.610 | 3.720 | 3.590 | 3.630 | 3.630 | 59,057,100 |
| 2025-09-05 | 3.730 | 3.730 | 3.570 | 3.690 | 3.690 | 74,993,071 |
| 2025-09-04 | 3.590 | 3.900 | 3.550 | 3.740 | 3.740 | 106,076,904 |
| 2025-09-03 | 3.660 | 3.770 | 3.590 | 3.590 | 3.590 | 67,264,700 |
| 2025-09-02 | 3.600 | 3.750 | 3.570 | 3.680 | 3.680 | 79,970,900 |
| 2025-09-01 | 3.600 | 3.660 | 3.540 | 3.610 | 3.610 | 45,754,728 |
| 2025-08-29 | 3.590 | 3.680 | 3.570 | 3.610 | 3.610 | 48,178,428 |
| 2025-08-28 | 3.540 | 3.630 | 3.510 | 3.600 | 3.600 | 61,720,600 |
| 2025-08-27 | 3.550 | 3.670 | 3.500 | 3.550 | 3.550 | 57,811,128 |
| 2025-08-26 | 3.520 | 3.570 | 3.520 | 3.560 | 3.560 | 34,690,200 |
| 2025-08-25 | 3.500 | 3.550 | 3.470 | 3.540 | 3.540 | 32,740,300 |
| 2025-08-22 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 27,385,000 |
| 2025-08-21 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 28,181,300 |
| 2025-08-20 | 3.500 | 3.540 | 3.480 | 3.530 | 3.530 | 29,467,999 |
| 2025-08-19 | 3.480 | 3.520 | 3.470 | 3.510 | 3.510 | 28,015,182 |
| 2025-08-18 | 3.450 | 3.480 | 3.440 | 3.480 | 3.480 | 21,407,699 |
| 2025-08-15 | 3.440 | 3.470 | 3.420 | 3.460 | 3.460 | 11,924,499 |
| 2025-08-14 | 3.480 | 3.490 | 3.440 | 3.440 | 3.440 | 22,133,800 |
| 2025-08-13 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 31,363,899 |
| 2025-08-12 | 3.480 | 3.550 | 3.480 | 3.500 | 3.500 | 25,998,300 |
| 2025-08-11 | 3.440 | 3.480 | 3.430 | 3.480 | 3.480 | 16,476,000 |
| 2025-08-08 | 3.470 | 3.480 | 3.440 | 3.450 | 3.450 | 10,919,100 |
| 2025-08-07 | 3.440 | 3.480 | 3.440 | 3.470 | 3.470 | 13,743,500 |
| 2025-08-06 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 12,383,999 |
| 2025-08-05 | 3.470 | 3.490 | 3.460 | 3.480 | 3.480 | 11,163,000 |
| 2025-08-04 | 3.450 | 3.470 | 3.410 | 3.470 | 3.470 | 11,108,600 |
| 2025-08-01 | 3.450 | 3.480 | 3.430 | 3.460 | 3.460 | 11,112,100 |
| 2025-07-31 | 3.500 | 3.510 | 3.440 | 3.460 | 3.460 | 25,794,500 |
| 2025-07-30 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 25,137,400 |
| 2025-07-29 | 3.530 | 3.540 | 3.470 | 3.500 | 3.500 | 23,982,400 |
| 2025-07-28 | 3.550 | 3.560 | 3.510 | 3.530 | 3.530 | 20,237,600 |
| 2025-07-25 | 3.590 | 3.600 | 3.540 | 3.550 | 3.550 | 22,506,900 |
| 2025-07-24 | 3.530 | 3.600 | 3.520 | 3.590 | 3.590 | 39,129,160 |
| 2025-07-23 | 3.550 | 3.610 | 3.530 | 3.530 | 3.530 | 30,771,000 |
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.