Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.430 | 3.470 | 3.320 | 3.330 | 3.330 | 35,081,350 |
| 2025-04-23 | 3.600 | 3.600 | 3.440 | 3.450 | 3.450 | 51,615,800 |
| 2025-04-22 | 3.560 | 3.650 | 3.540 | 3.610 | 3.610 | 44,033,100 |
| 2025-04-21 | 3.560 | 3.680 | 3.550 | 3.580 | 3.580 | 50,800,700 |
| 2025-04-18 | 3.630 | 3.680 | 3.550 | 3.620 | 3.620 | 68,807,899 |
| 2025-04-17 | 3.520 | 3.930 | 3.490 | 3.730 | 3.730 | 101,053,599 |
| 2025-04-16 | 3.590 | 3.630 | 3.440 | 3.570 | 3.570 | 51,214,900 |
| 2025-04-15 | 3.600 | 3.730 | 3.580 | 3.600 | 3.600 | 62,842,275 |
| 2025-04-14 | 3.530 | 3.690 | 3.510 | 3.640 | 3.640 | 63,444,950 |
| 2025-04-11 | 3.550 | 3.640 | 3.500 | 3.520 | 3.520 | 54,745,999 |
| 2025-04-10 | 3.520 | 3.690 | 3.420 | 3.600 | 3.600 | 82,133,894 |
| 2025-04-09 | 3.420 | 3.630 | 3.220 | 3.520 | 3.520 | 79,413,232 |
| 2025-04-08 | 3.100 | 3.420 | 3.100 | 3.420 | 3.420 | 51,427,763 |
| 2025-04-07 | 3.340 | 3.430 | 3.110 | 3.110 | 3.110 | 35,786,300 |
| 2025-04-03 | 3.370 | 3.480 | 3.360 | 3.460 | 3.460 | 21,160,000 |
| 2025-04-02 | 3.420 | 3.440 | 3.390 | 3.390 | 3.390 | 10,241,300 |
| 2025-04-01 | 3.430 | 3.470 | 3.410 | 3.420 | 3.420 | 12,818,200 |
| 2025-03-31 | 3.380 | 3.470 | 3.350 | 3.450 | 3.450 | 21,061,300 |
| 2025-03-28 | 3.510 | 3.520 | 3.410 | 3.410 | 3.410 | 18,141,600 |
| 2025-03-27 | 3.520 | 3.560 | 3.480 | 3.500 | 3.500 | 13,928,300 |
| 2025-03-26 | 3.490 | 3.560 | 3.480 | 3.530 | 3.530 | 15,792,600 |
| 2025-03-25 | 3.540 | 3.540 | 3.470 | 3.500 | 3.500 | 17,145,900 |
| 2025-03-24 | 3.570 | 3.630 | 3.460 | 3.530 | 3.530 | 26,264,800 |
| 2025-03-21 | 3.660 | 3.660 | 3.570 | 3.580 | 3.580 | 27,570,425 |
| 2025-03-20 | 3.700 | 3.710 | 3.670 | 3.680 | 3.680 | 21,621,000 |
| 2025-03-19 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 30,643,500 |
| 2025-03-18 | 3.800 | 3.880 | 3.730 | 3.770 | 3.770 | 44,374,325 |
| 2025-03-17 | 3.870 | 3.930 | 3.790 | 3.800 | 3.800 | 56,731,800 |
| 2025-03-14 | 3.750 | 3.900 | 3.720 | 3.820 | 3.820 | 72,442,200 |
| 2025-03-13 | 3.730 | 3.740 | 3.640 | 3.670 | 3.670 | 34,743,800 |
| 2025-03-12 | 3.800 | 3.840 | 3.740 | 3.750 | 3.750 | 40,362,500 |
| 2025-03-11 | 3.700 | 3.820 | 3.660 | 3.800 | 3.800 | 42,304,500 |
| 2025-03-10 | 3.770 | 3.820 | 3.710 | 3.740 | 3.740 | 43,642,200 |
| 2025-03-07 | 3.850 | 3.930 | 3.760 | 3.770 | 3.770 | 89,105,100 |
| 2025-03-06 | 3.690 | 4.100 | 3.660 | 3.930 | 3.930 | 129,144,034 |
| 2025-03-05 | 3.710 | 3.790 | 3.610 | 3.730 | 3.730 | 52,533,400 |
| 2025-03-04 | 3.760 | 3.770 | 3.700 | 3.720 | 3.720 | 44,776,900 |
| 2025-03-03 | 3.800 | 3.840 | 3.650 | 3.830 | 3.830 | 67,760,532 |
| 2025-02-28 | 3.950 | 4.080 | 3.750 | 3.790 | 3.790 | 99,989,300 |
| 2025-02-27 | 3.780 | 4.180 | 3.770 | 4.060 | 4.060 | 135,724,534 |
| 2025-02-26 | 3.710 | 3.930 | 3.670 | 3.830 | 3.830 | 134,416,800 |
| 2025-02-25 | 3.450 | 3.770 | 3.450 | 3.770 | 3.770 | 46,447,950 |
| 2025-02-24 | 3.420 | 3.480 | 3.410 | 3.430 | 3.430 | 26,322,900 |
| 2025-02-21 | 3.510 | 3.520 | 3.400 | 3.460 | 3.460 | 35,790,400 |
| 2025-02-20 | 3.450 | 3.570 | 3.450 | 3.530 | 3.530 | 38,480,100 |
| 2025-02-19 | 3.400 | 3.480 | 3.400 | 3.460 | 3.460 | 25,254,200 |
| 2025-02-18 | 3.590 | 3.600 | 3.410 | 3.430 | 3.430 | 36,646,464 |
| 2025-02-17 | 3.490 | 3.660 | 3.470 | 3.610 | 3.610 | 44,633,364 |
| 2025-02-14 | 3.590 | 3.620 | 3.490 | 3.510 | 3.510 | 39,678,864 |
| 2025-02-13 | 3.580 | 3.700 | 3.540 | 3.610 | 3.610 | 56,362,000 |
| 2025-02-12 | 3.540 | 3.580 | 3.510 | 3.570 | 3.570 | 33,796,800 |
| 2025-02-11 | 3.600 | 3.650 | 3.530 | 3.530 | 3.530 | 38,289,300 |
| 2025-02-10 | 3.460 | 3.610 | 3.450 | 3.590 | 3.590 | 56,405,764 |
| 2025-02-07 | 3.380 | 3.500 | 3.370 | 3.460 | 3.460 | 44,827,100 |
| 2025-02-06 | 3.310 | 3.470 | 3.270 | 3.420 | 3.420 | 42,532,337 |
| 2025-02-05 | 3.300 | 3.350 | 3.250 | 3.340 | 3.340 | 26,910,100 |
| 2025-01-27 | 3.340 | 3.390 | 3.280 | 3.280 | 3.280 | 28,890,300 |
| 2025-01-24 | 3.410 | 3.420 | 3.320 | 3.350 | 3.350 | 31,363,600 |
| 2025-01-23 | 3.460 | 3.530 | 3.400 | 3.400 | 3.400 | 31,098,500 |
| 2025-01-22 | 3.550 | 3.550 | 3.400 | 3.430 | 3.430 | 36,358,827 |
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.