Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.970	3.030	2.950	3.020	3.020	14,585,601
2023-10-27	2.980	3.020	2.970	3.010	3.010	12,388,270
2023-10-26	2.990	3.000	2.950	2.970	2.970	10,928,001
2023-10-25	2.990	3.040	2.990	3.000	3.000	12,304,227
2023-10-24	2.890	2.980	2.880	2.980	2.980	17,182,710
2023-10-23	2.940	2.950	2.860	2.870	2.870	13,960,431
2023-10-20	2.910	2.990	2.890	2.960	2.960	13,851,986
2023-10-19	2.890	2.960	2.870	2.900	2.900	9,908,600
2023-10-18	2.960	2.960	2.890	2.900	2.900	10,595,600
2023-10-17	2.970	2.990	2.950	2.970	2.970	8,195,500
2023-10-16	3.000	3.000	2.960	2.970	2.970	6,535,600
2023-10-13	2.990	3.000	2.970	2.980	2.980	6,754,180
2023-10-12	2.990	3.020	2.980	3.010	3.010	7,398,000
2023-10-11	3.000	3.010	2.960	2.980	2.980	8,990,600
2023-10-10	2.970	3.010	2.970	2.980	2.980	8,001,000
2023-10-09	3.080	3.080	2.970	2.980	2.980	16,490,600
2023-09-28	3.100	3.110	3.070	3.090	3.090	11,551,640
2023-09-27	3.090	3.120	3.070	3.090	3.090	9,363,200
2023-09-26	3.110	3.130	3.090	3.100	3.100	7,988,880
2023-09-25	3.210	3.210	3.100	3.110	3.110	23,679,700
2023-09-22	3.140	3.220	3.140	3.210	3.210	15,938,701
2023-09-21	3.170	3.210	3.150	3.160	3.160	16,168,142
2023-09-20	3.150	3.200	3.130	3.180	3.180	18,129,501
2023-09-19	3.160	3.200	3.140	3.160	3.160	18,441,699
2023-09-18	3.160	3.180	3.120	3.170	3.170	16,602,034
2023-09-15	3.160	3.200	3.150	3.160	3.160	18,899,809
2023-09-14	3.180	3.190	3.130	3.140	3.140	25,837,423
2023-09-13	3.210	3.260	3.170	3.180	3.180	36,338,400
2023-09-12	3.290	3.290	3.210	3.230	3.230	51,659,329
2023-09-11	3.510	3.510	3.280	3.340	3.340	105,226,751
2023-09-08	3.400	3.600	3.290	3.600	3.600	91,216,800
2023-09-07	3.290	3.370	3.260	3.270	3.270	20,968,100
2023-09-06	3.220	3.320	3.190	3.310	3.310	23,585,801
2023-09-05	3.350	3.380	3.220	3.230	3.230	25,942,300
2023-09-04	3.350	3.490	3.340	3.360	3.360	31,611,800
2023-09-01	3.440	3.480	3.290	3.310	3.310	28,585,789
2023-08-31	3.580	3.620	3.340	3.360	3.360	31,410,501
2023-08-30	3.710	3.750	3.580	3.600	3.600	30,689,500
2023-08-29	3.600	3.790	3.560	3.770	3.770	57,706,987
2023-08-28	3.660	3.720	3.560	3.640	3.640	55,385,600
2023-08-25	3.310	3.420	3.290	3.380	3.380	20,863,100
2023-08-24	3.370	3.410	3.300	3.320	3.320	15,073,400
2023-08-23	3.440	3.450	3.350	3.360	3.360	12,810,700
2023-08-22	3.480	3.520	3.410	3.460	3.460	16,478,100
2023-08-21	3.580	3.590	3.440	3.450	3.450	17,816,960
2023-08-18	3.680	3.750	3.540	3.550	3.550	27,416,362
2023-08-17	3.620	3.690	3.590	3.650	3.650	34,893,135
2023-08-16	3.510	3.660	3.490	3.620	3.620	28,024,526
2023-08-15	3.550	3.570	3.460	3.500	3.500	15,674,855
2023-08-14	3.540	3.580	3.430	3.550	3.550	24,979,055
2023-08-11	3.680	3.710	3.580	3.610	3.610	31,846,180
2023-08-10	3.680	3.700	3.610	3.640	3.640	14,784,667
2023-08-09	3.740	3.750	3.640	3.680	3.680	20,936,379
2023-08-08	3.790	3.880	3.710	3.720	3.720	39,045,700
2023-08-07	3.830	3.870	3.750	3.750	3.750	44,886,541
2023-08-04	4.020	4.030	3.890	3.920	3.920	53,083,300
2023-08-03	3.870	4.000	3.780	3.980	3.980	63,696,478
2023-08-02	3.780	3.970	3.760	3.890	3.890	52,854,081
2023-08-01	3.780	3.890	3.730	3.810	3.810	50,706,321
2023-07-31	3.730	3.880	3.710	3.790	3.790	57,342,643

← NewerPage 13 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.