Nanjing Central Emporium Group Stocks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.090 | 3.250 | 3.080 | 3.230 | 3.230 | 81,585,710 |
| 2024-10-25 | 3.070 | 3.140 | 3.060 | 3.100 | 3.100 | 56,077,839 |
| 2024-10-24 | 3.030 | 3.200 | 3.000 | 3.110 | 3.110 | 76,080,459 |
| 2024-10-23 | 3.120 | 3.150 | 3.040 | 3.060 | 3.060 | 72,160,000 |
| 2024-10-22 | 2.990 | 3.150 | 2.970 | 3.090 | 3.090 | 82,796,817 |
| 2024-10-21 | 2.970 | 3.090 | 2.910 | 3.040 | 3.040 | 68,548,902 |
| 2024-10-18 | 2.900 | 2.990 | 2.860 | 2.960 | 2.960 | 46,921,800 |
| 2024-10-17 | 2.970 | 3.010 | 2.880 | 2.890 | 2.890 | 53,504,248 |
| 2024-10-16 | 2.990 | 3.080 | 2.950 | 2.990 | 2.990 | 54,113,199 |
| 2024-10-15 | 2.990 | 3.250 | 2.930 | 3.080 | 3.080 | 89,887,000 |
| 2024-10-14 | 3.020 | 3.080 | 2.880 | 3.040 | 3.040 | 73,820,917 |
| 2024-10-11 | 3.020 | 3.290 | 2.960 | 3.110 | 3.110 | 99,864,456 |
| 2024-10-10 | 2.830 | 3.260 | 2.740 | 3.150 | 3.150 | 113,537,366 |
| 2024-10-09 | 3.150 | 3.160 | 2.960 | 2.960 | 2.960 | 70,315,800 |
| 2024-10-08 | 3.580 | 3.580 | 3.100 | 3.290 | 3.290 | 128,370,317 |
| 2024-09-30 | 3.120 | 3.280 | 2.990 | 3.260 | 3.260 | 121,170,100 |
| 2024-09-27 | 2.940 | 3.080 | 2.880 | 3.000 | 3.000 | 89,820,016 |
| 2024-09-26 | 2.780 | 2.920 | 2.770 | 2.910 | 2.910 | 104,672,399 |
| 2024-09-25 | 2.820 | 2.900 | 2.770 | 2.770 | 2.770 | 100,667,000 |
| 2024-09-24 | 2.710 | 2.890 | 2.650 | 2.770 | 2.770 | 107,888,600 |
| 2024-09-23 | 2.610 | 2.650 | 2.550 | 2.630 | 2.630 | 44,659,000 |
| 2024-09-20 | 2.570 | 2.700 | 2.550 | 2.660 | 2.660 | 72,757,700 |
| 2024-09-19 | 2.500 | 2.630 | 2.490 | 2.590 | 2.590 | 62,062,500 |
| 2024-09-18 | 2.500 | 2.530 | 2.440 | 2.500 | 2.500 | 36,551,800 |
| 2024-09-13 | 2.520 | 2.590 | 2.490 | 2.540 | 2.540 | 38,390,000 |
| 2024-09-12 | 2.570 | 2.600 | 2.500 | 2.520 | 2.520 | 40,216,800 |
| 2024-09-11 | 2.580 | 2.650 | 2.520 | 2.580 | 2.580 | 43,179,700 |
| 2024-09-10 | 2.660 | 2.680 | 2.570 | 2.600 | 2.600 | 51,737,300 |
| 2024-09-09 | 2.620 | 2.710 | 2.560 | 2.670 | 2.670 | 62,818,600 |
| 2024-09-06 | 2.650 | 2.780 | 2.600 | 2.640 | 2.640 | 80,455,599 |
| 2024-09-05 | 2.600 | 2.790 | 2.590 | 2.720 | 2.720 | 99,872,799 |
| 2024-09-04 | 2.530 | 2.680 | 2.490 | 2.610 | 2.610 | 79,159,199 |
| 2024-09-03 | 2.520 | 2.590 | 2.510 | 2.540 | 2.540 | 56,732,600 |
| 2024-09-02 | 2.580 | 2.660 | 2.500 | 2.540 | 2.540 | 115,309,467 |
| 2024-08-30 | 2.440 | 2.680 | 2.400 | 2.680 | 2.680 | 111,852,899 |
| 2024-08-29 | 2.360 | 2.460 | 2.320 | 2.440 | 2.440 | 61,263,150 |
| 2024-08-28 | 2.450 | 2.520 | 2.390 | 2.390 | 2.390 | 73,867,600 |
| 2024-08-27 | 2.370 | 2.390 | 2.320 | 2.330 | 2.330 | 34,251,940 |
| 2024-08-26 | 2.350 | 2.410 | 2.320 | 2.380 | 2.380 | 31,804,100 |
| 2024-08-23 | 2.410 | 2.450 | 2.350 | 2.360 | 2.360 | 41,473,600 |
| 2024-08-22 | 2.460 | 2.490 | 2.410 | 2.430 | 2.430 | 41,175,840 |
| 2024-08-21 | 2.430 | 2.500 | 2.400 | 2.480 | 2.480 | 52,062,960 |
| 2024-08-20 | 2.490 | 2.540 | 2.430 | 2.450 | 2.450 | 57,281,900 |
| 2024-08-19 | 2.550 | 2.580 | 2.480 | 2.500 | 2.500 | 73,455,863 |
| 2024-08-16 | 2.690 | 2.720 | 2.570 | 2.570 | 2.570 | 94,717,200 |
| 2024-08-15 | 2.740 | 2.820 | 2.590 | 2.740 | 2.740 | 114,729,368 |
| 2024-08-14 | 2.750 | 2.950 | 2.720 | 2.820 | 2.820 | 163,550,631 |
| 2024-08-13 | 2.800 | 2.960 | 2.800 | 2.800 | 2.800 | 116,775,673 |
| 2024-08-12 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 5,092,000 |
| 2024-08-09 | 3.820 | 3.820 | 3.450 | 3.450 | 3.450 | 130,489,801 |
| 2024-08-08 | 3.200 | 3.830 | 3.200 | 3.830 | 3.830 | 201,066,426 |
| 2024-08-07 | 3.480 | 3.480 | 3.340 | 3.480 | 3.480 | 123,850,692 |
| 2024-08-06 | 3.160 | 3.160 | 2.970 | 3.160 | 3.160 | 91,648,068 |
| 2024-08-05 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 20,338,400 |
| 2024-08-02 | 2.370 | 2.610 | 2.340 | 2.610 | 2.610 | 44,180,400 |
| 2024-08-01 | 2.400 | 2.430 | 2.370 | 2.370 | 2.370 | 23,666,900 |
| 2024-07-31 | 2.380 | 2.480 | 2.350 | 2.430 | 2.430 | 38,499,100 |
| 2024-07-30 | 2.300 | 2.520 | 2.280 | 2.430 | 2.430 | 44,213,600 |
| 2024-07-29 | 2.270 | 2.320 | 2.240 | 2.310 | 2.310 | 17,866,500 |
| 2024-07-26 | 2.230 | 2.390 | 2.210 | 2.290 | 2.290 | 19,096,800 |
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.