Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.740	1.760	1.720	1.730	1.730	6,335,800
2024-07-24	1.780	1.790	1.730	1.730	1.730	6,170,000
2024-07-23	1.780	1.830	1.780	1.780	1.780	8,335,800
2024-07-22	1.770	1.800	1.740	1.780	1.780	5,841,400
2024-07-19	1.780	1.790	1.730	1.770	1.770	8,253,302
2024-07-18	1.800	1.800	1.750	1.800	1.800	6,567,500
2024-07-17	1.780	1.830	1.780	1.800	1.800	7,301,400
2024-07-16	1.750	1.800	1.740	1.790	1.790	6,163,100
2024-07-15	1.800	1.820	1.750	1.770	1.770	9,926,300
2024-07-12	1.760	1.900	1.760	1.830	1.830	17,578,000
2024-07-11	1.720	1.800	1.710	1.770	1.770	18,723,900
2024-07-10	1.850	1.850	1.700	1.700	1.700	23,424,915
2024-07-09	1.880	1.910	1.830	1.890	1.890	6,141,480
2024-07-08	1.950	1.960	1.870	1.870	1.870	7,308,101
2024-07-05	1.960	1.960	1.960	1.960	1.960	0
2024-07-04	2.050	2.050	1.960	1.960	1.960	7,011,760
2024-07-03	2.050	2.100	2.040	2.060	2.060	6,182,000
2024-07-02	2.020	2.090	2.000	2.050	2.050	12,020,599
2024-07-01	1.940	2.020	1.940	2.020	2.020	9,701,875
2024-06-28	1.960	2.000	1.950	1.960	1.960	5,791,900
2024-06-27	1.970	1.990	1.950	1.970	1.970	7,692,113
2024-06-26	1.930	1.980	1.900	1.970	1.970	7,709,126
2024-06-25	1.890	1.970	1.880	1.950	1.950	9,088,100
2024-06-24	1.940	1.940	1.850	1.890	1.890	10,744,500
2024-06-21	1.960	1.990	1.940	1.950	1.950	6,886,200
2024-06-20	2.020	2.020	1.950	1.960	1.960	11,712,901
2024-06-19	2.030	2.050	2.010	2.020	2.020	7,045,902
2024-06-18	2.030	2.040	2.010	2.030	2.030	6,067,801
2024-06-17	2.050	2.060	2.010	2.020	2.020	8,666,201
2024-06-14	2.010	2.070	1.980	2.060	2.060	15,146,360
2024-06-13	2.050	2.070	2.000	2.010	2.010	9,529,600
2024-06-12	2.030	2.060	2.010	2.050	2.050	8,019,101
2024-06-11	2.070	2.070	2.010	2.030	2.030	11,455,100
2024-06-07	2.020	2.080	2.010	2.070	2.070	15,077,101
2024-06-06	2.090	2.110	2.000	2.020	2.020	16,346,400
2024-06-05	2.160	2.160	2.080	2.090	2.090	11,535,700
2024-06-04	2.130	2.200	2.100	2.170	2.170	13,011,000
2024-06-03	2.200	2.200	2.110	2.140	2.140	13,896,600
2024-05-31	2.230	2.240	2.190	2.200	2.200	16,207,100
2024-05-30	2.300	2.300	2.210	2.230	2.230	13,516,800
2024-05-29	2.330	2.400	2.290	2.310	2.310	15,904,900
2024-05-28	2.420	2.450	2.310	2.330	2.330	18,458,100
2024-05-27	2.450	2.470	2.360	2.410	2.410	16,471,901
2024-05-24	2.550	2.560	2.440	2.460	2.460	16,720,402
2024-05-23	2.580	2.590	2.490	2.550	2.550	31,513,000
2024-05-22	2.580	2.690	2.580	2.610	2.610	42,142,201
2024-05-21	2.530	2.670	2.530	2.600	2.600	39,071,500
2024-05-20	2.620	2.620	2.520	2.530	2.530	46,423,200
2024-05-17	2.510	2.700	2.470	2.680	2.680	62,817,799
2024-05-16	2.370	2.590	2.370	2.500	2.500	39,962,712
2024-05-15	2.300	2.440	2.300	2.390	2.390	28,277,806
2024-05-14	2.350	2.400	2.290	2.320	2.320	22,424,600
2024-05-13	2.350	2.540	2.310	2.370	2.370	32,577,400
2024-05-10	2.260	2.380	2.250	2.350	2.350	23,688,900
2024-05-09	2.220	2.290	2.220	2.250	2.250	11,426,586
2024-05-08	2.280	2.290	2.210	2.210	2.210	10,631,144
2024-05-07	2.310	2.330	2.230	2.300	2.300	15,094,944
2024-05-06	2.350	2.400	2.270	2.270	2.270	21,595,800
2024-04-30	2.300	2.340	2.220	2.250	2.250	29,739,594
2024-04-29	2.110	2.320	2.110	2.320	2.320	23,718,893

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.