Nanjing Chixia Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.050	2.080	2.020	2.050	2.050	13,804,412
2026-10-19	2.140	2.160	2.010	2.060	2.060	21,104,800
2026-10-16	2.140	2.230	2.140	2.160	2.160	15,575,100
2026-10-15	2.190	2.190	2.110	2.130	2.130	20,371,200
2026-10-14	2.250	2.280	2.190	2.200	2.200	15,060,400
2026-10-13	2.230	2.260	2.150	2.250	2.250	17,060,001
2026-10-12	2.270	2.280	2.190	2.230	2.230	14,723,094
2026-10-09	2.240	2.300	2.180	2.270	2.270	20,289,391
2026-10-08	2.280	2.300	2.220	2.240	2.240	17,660,200
2026-09-30	2.290	2.310	2.160	2.290	2.290	26,278,800
2026-09-29	2.220	2.290	2.220	2.290	2.290	18,766,000
2026-09-28	2.210	2.240	2.180	2.230	2.230	15,979,536
2026-09-24	2.240	2.250	2.180	2.200	2.200	14,870,800
2026-09-23	2.260	2.310	2.230	2.230	2.230	18,739,600
2026-09-22	2.280	2.290	2.190	2.260	2.260	21,160,200
2026-09-21	2.200	2.290	2.160	2.270	2.270	19,149,225
2026-09-18	2.220	2.230	2.160	2.200	2.200	16,180,015
2026-09-17	2.180	2.220	2.140	2.210	2.210	15,090,002
2026-09-16	2.120	2.190	2.100	2.170	2.170	13,618,000
2026-09-15	2.220	2.220	2.120	2.140	2.140	13,854,600
2026-09-14	2.170	2.240	2.160	2.220	2.220	15,199,400
2026-09-11	2.270	2.270	2.160	2.200	2.200	16,908,399
2026-09-10	2.280	2.310	2.240	2.270	2.270	13,243,200
2026-09-09	2.300	2.320	2.270	2.290	2.290	13,407,087
2026-09-08	2.250	2.340	2.250	2.310	2.310	18,045,500
2026-09-07	2.250	2.290	2.230	2.260	2.260	13,858,300
2026-09-04	2.240	2.310	2.220	2.250	2.250	25,470,700
2026-09-03	2.260	2.280	2.220	2.230	2.230	23,110,800
2026-09-02	2.270	2.290	2.170	2.270	2.270	34,576,899
2026-09-01	2.210	2.390	2.190	2.280	2.280	49,570,302
2026-08-31	2.300	2.320	2.190	2.190	2.190	27,352,800
2026-08-28	2.230	2.250	2.190	2.230	2.230	21,484,799
2026-08-27	2.200	2.230	2.180	2.200	2.200	15,808,501
2026-08-26	2.180	2.250	2.180	2.210	2.210	12,535,250
2026-08-25	2.130	2.200	2.130	2.200	2.200	13,378,202
2026-08-24	2.180	2.190	2.110	2.140	2.140	14,889,700
2026-08-21	2.170	2.200	2.100	2.180	2.180	12,374,733
2026-08-20	2.120	2.200	2.110	2.170	2.170	14,057,300
2026-08-19	2.160	2.170	2.100	2.100	2.100	9,141,000
2026-08-18	2.180	2.200	2.120	2.160	2.160	8,568,400
2026-08-17	2.150	2.190	2.110	2.180	2.180	11,820,100
2026-08-14	2.150	2.160	2.090	2.140	2.140	13,493,882
2026-08-13	2.200	2.200	2.140	2.150	2.150	15,784,491
2026-08-12	2.170	2.220	2.150	2.190	2.190	13,435,800
2026-08-11	2.170	2.190	2.150	2.170	2.170	9,132,900
2026-08-10	2.140	2.190	2.100	2.180	2.180	15,842,600
2026-08-07	2.160	2.160	2.040	2.160	2.160	20,595,140
2026-08-06	2.070	2.160	2.060	2.160	2.160	17,358,300
2026-08-05	2.090	2.110	2.060	2.090	2.090	16,234,600
2026-08-04	2.110	2.130	2.060	2.070	2.070	16,391,001
2026-08-03	2.020	2.090	1.990	2.080	2.080	16,810,924
2026-07-31	1.990	2.020	1.970	2.010	2.010	11,606,200
2026-07-30	1.980	2.040	1.960	1.980	1.980	12,222,200
2026-07-29	1.950	2.000	1.940	1.990	1.990	12,295,002
2026-07-28	1.890	1.970	1.890	1.950	1.950	11,939,102
2026-07-27	1.880	1.940	1.860	1.910	1.910	8,868,900
2026-07-24	1.910	1.940	1.870	1.880	1.880	11,301,600
2026-07-23	1.860	1.940	1.850	1.920	1.920	11,512,300
2026-07-22	1.860	1.910	1.850	1.870	1.870	13,246,988
2026-07-21	1.910	1.930	1.820	1.880	1.880	18,527,889

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1000 CNY
2022-07-26	0.1200 CNY
2021-06-15	0.1000 CNY
2020-07-16	0.1000 CNY
2019-07-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.