Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.550 | 3.610 | 3.530 | 3.530 | 3.530 | 30,771,000 |
| 2025-07-22 | 3.560 | 3.570 | 3.510 | 3.550 | 3.550 | 20,036,900 |
| 2025-07-21 | 3.530 | 3.560 | 3.510 | 3.560 | 3.560 | 21,613,200 |
| 2025-07-18 | 3.550 | 3.550 | 3.500 | 3.530 | 3.530 | 19,821,700 |
| 2025-07-17 | 3.500 | 3.660 | 3.500 | 3.550 | 3.550 | 36,365,300 |
| 2025-07-16 | 3.490 | 3.540 | 3.480 | 3.510 | 3.510 | 18,617,180 |
| 2025-07-15 | 3.510 | 3.520 | 3.450 | 3.480 | 3.480 | 26,679,199 |
| 2025-07-14 | 3.620 | 3.630 | 3.520 | 3.540 | 3.540 | 44,987,145 |
| 2025-07-11 | 3.670 | 3.680 | 3.600 | 3.660 | 3.660 | 33,575,400 |
| 2025-07-10 | 3.650 | 3.700 | 3.620 | 3.670 | 3.670 | 37,364,800 |
| 2025-07-09 | 3.610 | 3.700 | 3.580 | 3.670 | 3.670 | 55,117,464 |
| 2025-07-08 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 23,993,500 |
| 2025-07-07 | 3.570 | 3.620 | 3.540 | 3.590 | 3.590 | 22,521,600 |
| 2025-07-04 | 3.670 | 3.680 | 3.570 | 3.590 | 3.590 | 31,954,900 |
| 2025-07-03 | 3.610 | 3.620 | 3.570 | 3.580 | 3.580 | 24,314,700 |
| 2025-07-02 | 3.610 | 3.660 | 3.590 | 3.620 | 3.620 | 34,335,500 |
| 2025-07-01 | 3.600 | 3.640 | 3.590 | 3.620 | 3.620 | 29,715,900 |
| 2025-06-30 | 3.660 | 3.700 | 3.600 | 3.620 | 3.620 | 38,390,400 |
| 2025-06-27 | 3.580 | 3.660 | 3.570 | 3.660 | 3.660 | 50,177,700 |
| 2025-06-26 | 3.490 | 3.860 | 3.470 | 3.640 | 3.640 | 89,236,900 |
| 2025-06-25 | 3.550 | 3.620 | 3.500 | 3.520 | 3.520 | 39,855,800 |
| 2025-06-24 | 3.430 | 3.470 | 3.420 | 3.470 | 3.470 | 22,860,500 |
| 2025-06-23 | 3.360 | 3.430 | 3.340 | 3.430 | 3.430 | 18,521,369 |
| 2025-06-20 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 24,593,400 |
| 2025-06-19 | 3.530 | 3.540 | 3.400 | 3.410 | 3.410 | 48,950,669 |
| 2025-06-18 | 3.610 | 3.630 | 3.520 | 3.550 | 3.550 | 46,995,800 |
| 2025-06-17 | 3.630 | 3.670 | 3.560 | 3.660 | 3.660 | 58,471,700 |
| 2025-06-16 | 3.610 | 3.690 | 3.560 | 3.630 | 3.630 | 67,063,080 |
| 2025-06-13 | 3.790 | 3.790 | 3.610 | 3.650 | 3.650 | 115,392,500 |
| 2025-06-12 | 3.560 | 3.890 | 3.550 | 3.890 | 3.890 | 149,956,969 |
| 2025-06-11 | 3.570 | 3.620 | 3.510 | 3.540 | 3.540 | 41,230,600 |
| 2025-06-10 | 3.500 | 3.770 | 3.490 | 3.550 | 3.550 | 88,515,100 |
| 2025-06-09 | 3.480 | 3.510 | 3.450 | 3.500 | 3.500 | 23,522,000 |
| 2025-06-06 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 27,288,800 |
| 2025-06-05 | 3.530 | 3.590 | 3.500 | 3.510 | 3.510 | 39,817,800 |
| 2025-06-04 | 3.470 | 3.530 | 3.460 | 3.530 | 3.530 | 35,925,700 |
| 2025-06-03 | 3.400 | 3.530 | 3.380 | 3.500 | 3.500 | 40,850,069 |
| 2025-05-30 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 16,770,200 |
| 2025-05-29 | 3.420 | 3.460 | 3.370 | 3.460 | 3.460 | 22,633,431 |
| 2025-05-28 | 3.390 | 3.470 | 3.380 | 3.430 | 3.430 | 17,718,508 |
| 2025-05-27 | 3.380 | 3.410 | 3.370 | 3.400 | 3.400 | 11,099,240 |
| 2025-05-26 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 13,013,200 |
| 2025-05-23 | 3.400 | 3.450 | 3.380 | 3.380 | 3.380 | 22,300,204 |
| 2025-05-22 | 3.500 | 3.530 | 3.420 | 3.430 | 3.430 | 27,738,500 |
| 2025-05-21 | 3.550 | 3.560 | 3.490 | 3.510 | 3.510 | 26,522,500 |
| 2025-05-20 | 3.500 | 3.570 | 3.490 | 3.560 | 3.560 | 40,021,200 |
| 2025-05-19 | 3.430 | 3.520 | 3.420 | 3.500 | 3.500 | 30,001,600 |
| 2025-05-16 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 18,954,445 |
| 2025-05-15 | 3.460 | 3.490 | 3.410 | 3.470 | 3.470 | 24,004,800 |
| 2025-05-14 | 3.440 | 3.470 | 3.410 | 3.460 | 3.460 | 18,975,600 |
| 2025-05-13 | 3.500 | 3.510 | 3.430 | 3.460 | 3.460 | 19,045,800 |
| 2025-05-12 | 3.470 | 3.480 | 3.420 | 3.460 | 3.460 | 23,697,400 |
| 2025-05-09 | 3.560 | 3.560 | 3.440 | 3.450 | 3.450 | 35,188,600 |
| 2025-05-08 | 3.510 | 3.600 | 3.460 | 3.570 | 3.570 | 54,627,465 |
| 2025-05-07 | 3.500 | 3.560 | 3.470 | 3.510 | 3.510 | 43,691,569 |
| 2025-05-06 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 34,400,400 |
| 2025-04-30 | 3.430 | 3.490 | 3.380 | 3.390 | 3.390 | 40,499,800 |
| 2025-04-29 | 3.480 | 3.490 | 3.350 | 3.440 | 3.440 | 50,334,999 |
| 2025-04-28 | 3.590 | 3.660 | 3.420 | 3.440 | 3.440 | 96,063,600 |
| 2025-04-25 | 3.320 | 3.660 | 3.320 | 3.660 | 3.660 | 98,163,400 |
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.