Nanjing Chixia Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.340 | 3.450 | 3.340 | 3.440 | 3.328 | 9,748,783 |
| 2023-04-27 | 3.330 | 3.360 | 3.310 | 3.350 | 3.241 | 8,419,583 |
| 2023-04-26 | 3.340 | 3.360 | 3.300 | 3.340 | 3.231 | 8,333,441 |
| 2023-04-25 | 3.390 | 3.400 | 3.320 | 3.350 | 3.241 | 9,310,510 |
| 2023-04-24 | 3.400 | 3.430 | 3.350 | 3.390 | 3.280 | 9,816,610 |
| 2023-04-21 | 3.460 | 3.510 | 3.400 | 3.400 | 3.289 | 11,440,960 |
| 2023-04-20 | 3.500 | 3.500 | 3.450 | 3.460 | 3.347 | 7,444,412 |
| 2023-04-19 | 3.550 | 3.550 | 3.490 | 3.490 | 3.376 | 9,506,100 |
| 2023-04-18 | 3.560 | 3.570 | 3.540 | 3.550 | 3.434 | 9,767,987 |
| 2023-04-17 | 3.560 | 3.560 | 3.520 | 3.560 | 3.444 | 11,414,915 |
| 2023-04-14 | 3.550 | 3.590 | 3.540 | 3.560 | 3.444 | 13,808,900 |
| 2023-04-13 | 3.540 | 3.580 | 3.520 | 3.550 | 3.434 | 14,186,400 |
| 2023-04-12 | 3.550 | 3.580 | 3.500 | 3.550 | 3.434 | 14,334,300 |
| 2023-04-11 | 3.480 | 3.550 | 3.430 | 3.550 | 3.434 | 11,746,720 |
| 2023-04-10 | 3.550 | 3.550 | 3.460 | 3.480 | 3.367 | 14,349,820 |
| 2023-04-07 | 3.430 | 3.560 | 3.430 | 3.560 | 3.444 | 18,040,520 |
| 2023-04-06 | 3.470 | 3.470 | 3.420 | 3.430 | 3.318 | 9,338,935 |
| 2023-04-04 | 3.520 | 3.530 | 3.450 | 3.470 | 3.357 | 12,602,800 |
| 2023-04-03 | 3.470 | 3.540 | 3.420 | 3.520 | 3.405 | 18,233,701 |
| 2023-03-31 | 3.450 | 3.480 | 3.440 | 3.470 | 3.357 | 9,277,811 |
| 2023-03-30 | 3.480 | 3.490 | 3.430 | 3.450 | 3.338 | 8,157,400 |
| 2023-03-29 | 3.490 | 3.520 | 3.450 | 3.480 | 3.367 | 10,113,710 |
| 2023-03-28 | 3.550 | 3.570 | 3.490 | 3.490 | 3.376 | 10,278,900 |
| 2023-03-27 | 3.610 | 3.620 | 3.520 | 3.550 | 3.434 | 13,878,513 |
| 2023-03-24 | 3.580 | 3.660 | 3.540 | 3.630 | 3.512 | 15,550,613 |
| 2023-03-23 | 3.590 | 3.610 | 3.560 | 3.590 | 3.473 | 8,657,613 |
| 2023-03-22 | 3.560 | 3.620 | 3.560 | 3.610 | 3.492 | 9,678,500 |
| 2023-03-21 | 3.560 | 3.590 | 3.530 | 3.570 | 3.454 | 6,662,700 |
| 2023-03-20 | 3.630 | 3.640 | 3.540 | 3.550 | 3.434 | 12,709,800 |
| 2023-03-17 | 3.600 | 3.630 | 3.580 | 3.610 | 3.492 | 7,804,011 |
| 2023-03-16 | 3.600 | 3.640 | 3.580 | 3.580 | 3.463 | 8,464,700 |
| 2023-03-15 | 3.540 | 3.620 | 3.540 | 3.620 | 3.502 | 10,637,800 |
| 2023-03-14 | 3.610 | 3.610 | 3.500 | 3.520 | 3.405 | 10,010,398 |
| 2023-03-13 | 3.620 | 3.660 | 3.570 | 3.600 | 3.483 | 11,566,500 |
| 2023-03-10 | 3.710 | 3.720 | 3.630 | 3.640 | 3.521 | 11,978,900 |
| 2023-03-09 | 3.740 | 3.750 | 3.710 | 3.730 | 3.609 | 6,005,600 |
| 2023-03-08 | 3.740 | 3.750 | 3.700 | 3.740 | 3.618 | 7,899,000 |
| 2023-03-07 | 3.780 | 3.810 | 3.720 | 3.730 | 3.609 | 12,254,000 |
| 2023-03-06 | 3.860 | 3.870 | 3.790 | 3.790 | 3.667 | 15,140,100 |
| 2023-03-03 | 3.860 | 3.870 | 3.830 | 3.870 | 3.744 | 12,288,300 |
| 2023-03-02 | 3.870 | 3.890 | 3.840 | 3.850 | 3.725 | 13,338,200 |
| 2023-03-01 | 3.820 | 3.880 | 3.800 | 3.880 | 3.754 | 19,745,704 |
| 2023-02-28 | 3.780 | 3.830 | 3.760 | 3.820 | 3.696 | 10,102,704 |
| 2023-02-27 | 3.790 | 3.840 | 3.770 | 3.770 | 3.647 | 11,997,000 |
| 2023-02-24 | 3.850 | 3.860 | 3.770 | 3.790 | 3.667 | 11,667,600 |
| 2023-02-23 | 3.840 | 3.880 | 3.820 | 3.850 | 3.725 | 18,059,078 |
| 2023-02-22 | 3.780 | 3.840 | 3.780 | 3.820 | 3.696 | 15,127,572 |
| 2023-02-21 | 3.860 | 3.880 | 3.790 | 3.830 | 3.705 | 23,652,872 |
| 2023-02-20 | 3.700 | 3.780 | 3.680 | 3.780 | 3.657 | 16,981,810 |
| 2023-02-17 | 3.730 | 3.770 | 3.690 | 3.690 | 3.570 | 24,342,700 |
| 2023-02-16 | 3.820 | 3.870 | 3.700 | 3.730 | 3.609 | 24,487,400 |
| 2023-02-15 | 3.880 | 3.880 | 3.800 | 3.820 | 3.696 | 21,524,300 |
| 2023-02-14 | 3.900 | 3.950 | 3.850 | 3.880 | 3.754 | 20,770,294 |
| 2023-02-13 | 3.920 | 3.930 | 3.850 | 3.900 | 3.773 | 12,709,955 |
| 2023-02-10 | 3.890 | 3.920 | 3.870 | 3.910 | 3.783 | 15,735,050 |
| 2023-02-09 | 3.850 | 3.880 | 3.790 | 3.880 | 3.754 | 12,193,513 |
| 2023-02-08 | 3.910 | 3.930 | 3.850 | 3.860 | 3.734 | 11,895,000 |
| 2023-02-07 | 3.870 | 3.940 | 3.870 | 3.910 | 3.783 | 12,499,376 |
| 2023-02-06 | 3.880 | 3.910 | 3.840 | 3.880 | 3.754 | 9,696,843 |
| 2023-02-03 | 3.930 | 3.940 | 3.860 | 3.890 | 3.763 | 15,772,700 |
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.