Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.050	2.130	2.020	2.110	2.110	11,848,201
2024-04-25	2.020	2.080	2.010	2.060	2.060	10,223,000
2024-04-24	2.030	2.050	2.010	2.030	2.030	6,258,001
2024-04-23	2.020	2.060	2.010	2.040	2.040	7,424,980
2024-04-22	2.060	2.070	2.010	2.010	2.010	8,993,280
2024-04-19	2.040	2.100	2.020	2.050	2.050	10,186,901
2024-04-18	2.100	2.120	2.050	2.060	2.060	11,201,868
2024-04-17	2.030	2.120	2.010	2.100	2.100	12,570,761
2024-04-16	2.070	2.100	1.990	2.010	2.010	15,319,735
2024-04-15	2.250	2.290	2.080	2.120	2.120	13,765,900
2024-04-12	2.320	2.330	2.270	2.270	2.270	7,894,000
2024-04-11	2.310	2.350	2.290	2.310	2.310	8,724,951
2024-04-10	2.400	2.410	2.290	2.320	2.320	11,215,900
2024-04-09	2.360	2.420	2.360	2.410	2.410	11,376,300
2024-04-08	2.420	2.460	2.360	2.370	2.370	11,368,200
2024-04-03	2.440	2.450	2.400	2.410	2.410	8,071,500
2024-04-02	2.420	2.470	2.410	2.450	2.450	12,165,100
2024-04-01	2.380	2.440	2.370	2.410	2.410	8,496,300
2024-03-29	2.400	2.410	2.330	2.370	2.370	6,213,800
2024-03-28	2.400	2.440	2.370	2.400	2.400	10,987,024
2024-03-27	2.460	2.470	2.390	2.390	2.390	13,077,400
2024-03-26	2.400	2.470	2.390	2.460	2.460	12,103,844
2024-03-25	2.420	2.470	2.390	2.410	2.410	10,476,035
2024-03-22	2.470	2.470	2.400	2.420	2.420	9,497,550
2024-03-21	2.440	2.490	2.430	2.460	2.460	7,736,902
2024-03-20	2.410	2.450	2.410	2.450	2.450	9,641,951
2024-03-19	2.430	2.470	2.410	2.410	2.410	9,300,400
2024-03-18	2.420	2.440	2.390	2.440	2.440	8,300,201
2024-03-15	2.380	2.420	2.360	2.420	2.420	8,653,442
2024-03-14	2.390	2.420	2.360	2.390	2.390	9,923,900
2024-03-13	2.460	2.460	2.370	2.390	2.390	13,829,400
2024-03-12	2.360	2.480	2.350	2.460	2.460	19,440,000
2024-03-11	2.310	2.360	2.300	2.360	2.360	7,744,410
2024-03-08	2.320	2.330	2.260	2.300	2.300	7,294,200
2024-03-07	2.360	2.370	2.300	2.300	2.300	10,453,600
2024-03-06	2.290	2.370	2.280	2.320	2.320	10,274,180
2024-03-05	2.310	2.330	2.280	2.290	2.290	9,807,500
2024-03-04	2.370	2.390	2.270	2.330	2.330	15,005,600
2024-03-01	2.430	2.440	2.350	2.370	2.370	12,477,300
2024-02-29	2.330	2.420	2.310	2.410	2.410	13,440,871
2024-02-28	2.500	2.570	2.350	2.350	2.350	22,621,566
2024-02-27	2.420	2.500	2.400	2.500	2.500	12,551,555
2024-02-26	2.410	2.470	2.370	2.420	2.420	14,068,391
2024-02-23	2.350	2.420	2.340	2.410	2.410	13,275,487
2024-02-22	2.330	2.380	2.290	2.360	2.360	10,445,535
2024-02-21	2.240	2.400	2.220	2.330	2.330	17,537,402
2024-02-20	2.240	2.260	2.190	2.260	2.260	13,410,107
2024-02-19	2.170	2.240	2.150	2.240	2.240	20,837,951
2024-02-08	1.990	2.180	1.950	2.150	2.150	22,884,970
2024-02-07	2.100	2.130	1.950	1.990	1.990	31,322,100
2024-02-06	2.100	2.230	2.030	2.140	2.140	31,148,852
2024-02-05	2.450	2.480	2.250	2.250	2.250	24,201,814
2024-02-02	2.590	2.680	2.410	2.500	2.500	17,547,101
2024-02-01	2.680	2.690	2.570	2.600	2.600	17,554,376
2024-01-31	2.830	2.860	2.700	2.720	2.720	16,583,400
2024-01-30	2.980	2.990	2.850	2.860	2.860	11,351,510
2024-01-29	3.080	3.100	2.980	2.990	2.990	16,358,400
2024-01-26	2.950	3.080	2.910	3.060	3.060	22,257,301
2024-01-25	2.830	2.950	2.820	2.950	2.950	13,462,002
2024-01-24	2.700	2.840	2.700	2.820	2.820	12,520,897

← NewerPage 11 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.