Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.640	3.790	3.620	3.730	3.730	42,511,944
2023-07-27	3.580	3.760	3.530	3.680	3.680	64,272,093
2023-07-26	3.620	3.840	3.590	3.680	3.680	83,875,555
2023-07-25	3.400	3.670	3.400	3.620	3.620	67,981,314
2023-07-24	3.390	3.440	3.300	3.400	3.400	41,443,626
2023-07-21	3.190	3.380	3.190	3.340	3.340	38,477,607
2023-07-20	3.180	3.240	3.170	3.210	3.210	14,559,500
2023-07-19	3.120	3.190	3.100	3.180	3.180	9,982,600
2023-07-18	3.100	3.140	3.080	3.130	3.130	4,768,120
2023-07-17	3.110	3.120	3.060	3.110	3.110	7,138,200
2023-07-14	3.130	3.160	3.090	3.120	3.120	10,825,900
2023-07-13	3.110	3.150	3.100	3.130	3.130	7,490,101
2023-07-12	3.160	3.170	3.100	3.100	3.100	8,898,802
2023-07-11	3.200	3.220	3.150	3.170	3.170	9,470,748
2023-07-10	3.180	3.200	3.150	3.170	3.170	7,844,400
2023-07-07	3.190	3.230	3.170	3.190	3.190	6,825,500
2023-07-06	3.180	3.210	3.140	3.200	3.200	9,634,723
2023-07-05	3.150	3.230	3.140	3.170	3.170	12,266,088
2023-07-04	3.170	3.190	3.140	3.170	3.170	10,695,215
2023-07-03	3.070	3.220	3.060	3.180	3.180	23,518,829
2023-06-30	2.930	3.090	2.930	3.080	3.080	20,991,799
2023-06-29	3.000	3.010	2.920	2.930	2.930	11,621,501
2023-06-28	3.100	3.110	3.050	3.070	2.970	12,198,100
2023-06-27	2.980	3.110	2.960	3.100	2.999	19,602,286
2023-06-26	3.060	3.060	2.980	2.980	2.883	13,588,100
2023-06-21	3.080	3.130	3.050	3.060	2.960	10,770,216
2023-06-20	3.160	3.180	3.080	3.090	2.989	13,128,100
2023-06-19	3.290	3.300	3.140	3.160	3.057	15,480,101
2023-06-16	3.240	3.320	3.230	3.270	3.164	17,774,163
2023-06-15	3.230	3.260	3.210	3.230	3.125	10,101,300
2023-06-14	3.270	3.290	3.220	3.230	3.125	9,673,110
2023-06-13	3.290	3.340	3.230	3.260	3.154	14,926,900
2023-06-12	3.250	3.310	3.210	3.290	3.183	16,411,400
2023-06-09	3.320	3.320	3.240	3.250	3.144	16,505,760
2023-06-08	3.260	3.350	3.240	3.330	3.222	25,027,411
2023-06-07	3.200	3.310	3.200	3.270	3.164	17,782,500
2023-06-06	3.200	3.310	3.190	3.220	3.115	21,909,664
2023-06-05	3.160	3.210	3.130	3.210	3.105	16,004,928
2023-06-02	3.060	3.200	3.050	3.190	3.086	20,439,710
2023-06-01	3.080	3.080	3.030	3.050	2.951	9,997,400
2023-05-31	3.100	3.150	3.080	3.090	2.989	9,217,100
2023-05-30	3.060	3.110	3.020	3.110	3.009	8,922,998
2023-05-29	3.110	3.120	3.050	3.060	2.960	8,185,500
2023-05-26	3.080	3.130	3.050	3.130	3.028	9,782,900
2023-05-25	3.090	3.110	3.040	3.080	2.980	13,560,000
2023-05-24	3.150	3.160	3.090	3.090	2.989	12,423,398
2023-05-23	3.210	3.230	3.160	3.160	3.057	9,931,939
2023-05-22	3.300	3.300	3.200	3.210	3.105	17,064,700
2023-05-19	3.350	3.350	3.280	3.300	3.193	14,360,379
2023-05-18	3.390	3.400	3.330	3.350	3.241	12,639,316
2023-05-17	3.380	3.410	3.350	3.390	3.280	7,904,429
2023-05-16	3.450	3.450	3.380	3.390	3.280	12,238,500
2023-05-15	3.500	3.500	3.400	3.460	3.347	13,806,610
2023-05-12	3.530	3.550	3.470	3.480	3.367	9,786,100
2023-05-11	3.490	3.550	3.480	3.520	3.405	8,645,066
2023-05-10	3.500	3.520	3.450	3.490	3.376	8,782,900
2023-05-09	3.490	3.560	3.470	3.500	3.386	15,202,400
2023-05-08	3.480	3.490	3.420	3.480	3.367	12,718,776
2023-05-05	3.420	3.510	3.400	3.500	3.386	16,207,700
2023-05-04	3.340	3.420	3.320	3.420	3.309	15,557,500

← NewerPage 14 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.