Nanjing Chixia Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.950 | 3.980 | 3.910 | 3.950 | 3.821 | 15,029,303 |
| 2023-02-01 | 3.980 | 3.980 | 3.900 | 3.960 | 3.831 | 16,774,272 |
| 2023-01-31 | 3.880 | 3.960 | 3.860 | 3.960 | 3.831 | 13,971,858 |
| 2023-01-30 | 3.950 | 3.950 | 3.880 | 3.910 | 3.783 | 17,770,316 |
| 2023-01-20 | 3.870 | 3.910 | 3.840 | 3.900 | 3.773 | 12,621,208 |
| 2023-01-19 | 3.780 | 3.900 | 3.770 | 3.870 | 3.744 | 13,512,434 |
| 2023-01-18 | 3.780 | 3.850 | 3.760 | 3.800 | 3.676 | 11,418,600 |
| 2023-01-17 | 3.800 | 3.800 | 3.740 | 3.770 | 3.647 | 8,841,100 |
| 2023-01-16 | 3.690 | 3.790 | 3.670 | 3.780 | 3.657 | 16,213,200 |
| 2023-01-13 | 3.670 | 3.700 | 3.630 | 3.700 | 3.580 | 10,357,101 |
| 2023-01-12 | 3.710 | 3.730 | 3.660 | 3.670 | 3.551 | 11,872,064 |
| 2023-01-11 | 3.750 | 3.820 | 3.720 | 3.730 | 3.609 | 13,081,823 |
| 2023-01-10 | 3.810 | 3.840 | 3.730 | 3.740 | 3.618 | 14,099,003 |
| 2023-01-09 | 3.880 | 3.900 | 3.810 | 3.820 | 3.696 | 14,489,264 |
| 2023-01-06 | 4.010 | 4.030 | 3.860 | 3.880 | 3.754 | 20,530,385 |
| 2023-01-05 | 4.000 | 4.010 | 3.910 | 3.940 | 3.812 | 21,351,675 |
| 2023-01-04 | 3.880 | 4.060 | 3.860 | 4.010 | 3.879 | 27,997,291 |
| 2023-01-03 | 3.820 | 3.910 | 3.800 | 3.910 | 3.783 | 15,085,043 |
| 2022-12-30 | 3.810 | 3.840 | 3.740 | 3.830 | 3.705 | 12,863,055 |
| 2022-12-29 | 3.900 | 3.920 | 3.750 | 3.770 | 3.647 | 19,988,200 |
| 2022-12-28 | 3.860 | 3.930 | 3.650 | 3.920 | 3.792 | 22,155,015 |
| 2022-12-27 | 3.820 | 3.880 | 3.810 | 3.850 | 3.725 | 13,951,560 |
| 2022-12-26 | 3.820 | 3.840 | 3.770 | 3.820 | 3.696 | 15,028,049 |
| 2022-12-23 | 3.810 | 3.910 | 3.770 | 3.870 | 3.744 | 16,954,897 |
| 2022-12-22 | 3.900 | 3.950 | 3.760 | 3.780 | 3.657 | 16,879,800 |
| 2022-12-21 | 3.860 | 3.920 | 3.830 | 3.850 | 3.725 | 12,425,195 |
| 2022-12-20 | 3.940 | 3.950 | 3.800 | 3.880 | 3.754 | 19,594,040 |
| 2022-12-19 | 4.120 | 4.190 | 3.950 | 3.990 | 3.860 | 29,133,069 |
| 2022-12-16 | 4.080 | 4.140 | 3.990 | 4.110 | 3.976 | 26,380,828 |
| 2022-12-15 | 4.050 | 4.070 | 3.940 | 4.060 | 3.928 | 14,978,500 |
| 2022-12-14 | 4.080 | 4.090 | 4.030 | 4.040 | 3.908 | 14,957,671 |
| 2022-12-13 | 4.060 | 4.140 | 4.030 | 4.060 | 3.928 | 20,336,760 |
| 2022-12-12 | 4.230 | 4.230 | 4.030 | 4.060 | 3.928 | 33,636,434 |
| 2022-12-09 | 4.210 | 4.360 | 4.190 | 4.290 | 4.150 | 36,993,882 |
| 2022-12-08 | 4.230 | 4.290 | 4.160 | 4.200 | 4.063 | 25,351,075 |
| 2022-12-07 | 4.200 | 4.240 | 4.150 | 4.230 | 4.092 | 18,240,301 |
| 2022-12-06 | 4.290 | 4.380 | 4.190 | 4.230 | 4.092 | 27,996,069 |
| 2022-12-05 | 4.340 | 4.440 | 4.300 | 4.310 | 4.170 | 33,815,155 |
| 2022-12-02 | 4.440 | 4.450 | 4.240 | 4.320 | 4.179 | 39,501,660 |
| 2022-12-01 | 4.610 | 4.680 | 4.400 | 4.450 | 4.305 | 70,729,344 |
| 2022-11-30 | 4.880 | 5.080 | 4.540 | 4.580 | 4.431 | 99,926,946 |
| 2022-11-29 | 4.600 | 4.810 | 4.460 | 4.810 | 4.653 | 75,606,904 |
| 2022-11-28 | 4.280 | 4.460 | 4.130 | 4.370 | 4.228 | 49,629,568 |
| 2022-11-25 | 4.260 | 4.510 | 4.230 | 4.450 | 4.305 | 63,860,851 |
| 2022-11-24 | 4.270 | 4.330 | 4.180 | 4.260 | 4.121 | 41,753,168 |
| 2022-11-23 | 4.120 | 4.220 | 4.050 | 4.180 | 4.044 | 23,634,570 |
| 2022-11-22 | 4.270 | 4.360 | 4.140 | 4.190 | 4.054 | 27,807,617 |
| 2022-11-21 | 4.160 | 4.260 | 4.050 | 4.250 | 4.112 | 38,632,912 |
| 2022-11-18 | 4.240 | 4.300 | 4.150 | 4.180 | 4.044 | 27,331,711 |
| 2022-11-17 | 4.230 | 4.330 | 4.150 | 4.260 | 4.121 | 31,207,845 |
| 2022-11-16 | 4.250 | 4.320 | 4.160 | 4.220 | 4.083 | 44,202,658 |
| 2022-11-15 | 4.300 | 4.490 | 4.240 | 4.300 | 4.160 | 73,764,969 |
| 2022-11-14 | 4.370 | 4.550 | 4.150 | 4.400 | 4.257 | 106,601,197 |
| 2022-11-11 | 3.870 | 4.190 | 3.810 | 4.190 | 4.054 | 57,762,945 |
| 2022-11-10 | 3.750 | 3.850 | 3.660 | 3.810 | 3.686 | 30,585,400 |
| 2022-11-09 | 3.630 | 3.850 | 3.630 | 3.810 | 3.686 | 41,560,821 |
| 2022-11-08 | 3.580 | 3.670 | 3.530 | 3.640 | 3.521 | 32,813,140 |
| 2022-11-07 | 3.480 | 3.710 | 3.460 | 3.640 | 3.521 | 40,292,900 |
| 2022-11-04 | 3.390 | 3.490 | 3.390 | 3.480 | 3.367 | 22,898,400 |
| 2022-11-03 | 3.450 | 3.470 | 3.370 | 3.410 | 3.299 | 29,877,600 |
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.