Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.620	2.710	2.580	2.690	2.690	10,741,888
2024-01-22	2.760	2.790	2.600	2.640	2.640	9,873,935
2024-01-19	2.800	2.820	2.760	2.780	2.780	5,379,900
2024-01-18	2.840	2.850	2.720	2.800	2.800	12,519,700
2024-01-17	2.900	2.920	2.840	2.850	2.850	7,673,600
2024-01-16	2.940	2.980	2.870	2.910	2.910	12,646,148
2024-01-15	2.920	2.960	2.890	2.950	2.950	8,173,047
2024-01-12	2.920	2.970	2.910	2.930	2.930	8,159,847
2024-01-11	2.910	2.930	2.890	2.920	2.920	6,768,800
2024-01-10	2.900	2.930	2.860	2.910	2.910	7,323,219
2024-01-09	2.890	2.930	2.880	2.910	2.910	8,490,200
2024-01-08	2.950	2.960	2.890	2.890	2.890	9,293,100
2024-01-05	2.950	3.000	2.930	2.940	2.940	8,077,900
2024-01-04	2.960	2.980	2.920	2.950	2.950	7,507,800
2024-01-03	2.930	3.000	2.930	2.960	2.960	8,203,570
2024-01-02	2.940	2.970	2.920	2.950	2.950	8,520,601
2023-12-29	2.950	2.960	2.920	2.930	2.930	9,989,300
2023-12-28	2.930	2.960	2.890	2.940	2.940	9,253,300
2023-12-27	2.910	2.930	2.880	2.910	2.910	6,977,000
2023-12-26	2.930	2.940	2.890	2.890	2.890	9,111,600
2023-12-25	2.980	2.990	2.910	2.930	2.930	10,133,600
2023-12-22	3.070	3.080	2.990	3.000	3.000	12,453,700
2023-12-21	3.000	3.090	2.990	3.060	3.060	12,554,800
2023-12-20	3.080	3.090	3.010	3.020	3.020	10,714,400
2023-12-19	3.120	3.130	3.040	3.070	3.070	15,800,700
2023-12-18	3.170	3.210	3.110	3.130	3.130	18,330,600
2023-12-15	3.130	3.220	3.130	3.190	3.190	24,883,744
2023-12-14	3.120	3.170	3.100	3.110	3.110	12,721,900
2023-12-13	3.130	3.170	3.080	3.120	3.120	18,174,970
2023-12-12	3.020	3.140	3.010	3.140	3.140	23,982,614
2023-12-11	3.030	3.040	2.970	3.010	3.010	15,894,000
2023-12-08	3.190	3.190	3.000	3.020	3.020	27,022,889
2023-12-07	3.180	3.230	3.110	3.190	3.190	25,670,244
2023-12-06	3.070	3.220	3.050	3.180	3.180	25,878,435
2023-12-05	3.090	3.120	3.050	3.050	3.050	10,717,700
2023-12-04	3.090	3.110	3.060	3.090	3.090	10,190,800
2023-12-01	3.050	3.130	3.030	3.090	3.090	12,033,000
2023-11-30	3.050	3.060	3.030	3.040	3.040	7,373,484
2023-11-29	3.120	3.120	3.030	3.050	3.050	13,593,969
2023-11-28	3.140	3.160	3.100	3.110	3.110	13,342,032
2023-11-27	3.220	3.230	3.120	3.150	3.150	15,911,600
2023-11-24	3.240	3.270	3.200	3.220	3.220	16,959,301
2023-11-23	3.170	3.250	3.120	3.230	3.230	19,027,511
2023-11-22	3.160	3.230	3.120	3.160	3.160	20,147,705
2023-11-21	3.090	3.180	3.090	3.150	3.150	19,834,108
2023-11-20	3.100	3.100	3.050	3.090	3.090	9,975,501
2023-11-17	3.070	3.100	3.040	3.070	3.070	8,386,600
2023-11-16	3.070	3.110	3.050	3.070	3.070	8,393,397
2023-11-15	3.140	3.150	3.070	3.080	3.080	10,079,700
2023-11-14	3.070	3.110	3.060	3.110	3.110	9,828,526
2023-11-13	3.040	3.070	3.020	3.070	3.070	8,490,782
2023-11-10	3.050	3.050	2.990	3.030	3.030	11,818,601
2023-11-09	3.090	3.120	3.050	3.050	3.050	10,567,126
2023-11-08	3.050	3.100	3.040	3.080	3.080	13,076,709
2023-11-07	3.050	3.070	3.030	3.050	3.050	8,920,704
2023-11-06	2.990	3.050	2.980	3.050	3.050	16,020,642
2023-11-03	2.990	3.010	2.970	2.970	2.970	8,447,120
2023-11-02	3.000	3.030	2.970	2.990	2.990	8,477,400
2023-11-01	3.040	3.050	3.010	3.010	3.010	8,955,800
2023-10-31	3.010	3.040	2.980	3.040	3.040	11,569,151

← NewerPage 12 of 21 · 1,217 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.