Nanjing Chixia Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.430 | 3.520 | 3.390 | 3.500 | 3.386 | 30,907,672 |
| 2022-11-01 | 3.490 | 3.540 | 3.370 | 3.440 | 3.328 | 35,138,000 |
| 2022-10-31 | 3.560 | 3.610 | 3.450 | 3.460 | 3.347 | 24,059,372 |
| 2022-10-28 | 3.750 | 3.770 | 3.590 | 3.610 | 3.492 | 25,300,630 |
| 2022-10-27 | 3.770 | 3.870 | 3.760 | 3.760 | 3.638 | 22,660,419 |
| 2022-10-26 | 3.820 | 3.870 | 3.760 | 3.770 | 3.647 | 25,974,071 |
| 2022-10-25 | 3.840 | 3.890 | 3.800 | 3.810 | 3.686 | 25,417,131 |
| 2022-10-24 | 4.050 | 4.060 | 3.840 | 3.860 | 3.734 | 35,238,588 |
| 2022-10-21 | 4.010 | 4.220 | 4.010 | 4.080 | 3.947 | 40,358,444 |
| 2022-10-20 | 4.020 | 4.120 | 3.930 | 4.040 | 3.908 | 41,217,114 |
| 2022-10-19 | 4.110 | 4.300 | 4.070 | 4.090 | 3.957 | 49,173,294 |
| 2022-10-18 | 4.160 | 4.230 | 4.020 | 4.160 | 4.025 | 55,102,970 |
| 2022-10-17 | 4.120 | 4.250 | 3.830 | 4.220 | 4.083 | 64,798,943 |
| 2022-10-14 | 4.010 | 4.380 | 3.990 | 4.120 | 3.986 | 50,802,865 |
| 2022-10-13 | 4.100 | 4.140 | 3.830 | 4.080 | 3.947 | 65,451,544 |
| 2022-10-12 | 4.080 | 4.190 | 4.010 | 4.150 | 4.015 | 35,447,600 |
| 2022-10-11 | 4.190 | 4.200 | 4.010 | 4.100 | 3.966 | 36,209,686 |
| 2022-10-10 | 4.280 | 4.420 | 4.100 | 4.120 | 3.986 | 57,493,452 |
| 2022-09-30 | 4.150 | 4.440 | 4.100 | 4.250 | 4.112 | 77,303,555 |
| 2022-09-29 | 4.300 | 4.320 | 4.010 | 4.070 | 3.937 | 52,296,422 |
| 2022-09-28 | 4.370 | 4.540 | 4.210 | 4.290 | 4.150 | 53,778,862 |
| 2022-09-27 | 4.530 | 4.580 | 4.270 | 4.440 | 4.295 | 72,835,862 |
| 2022-09-26 | 4.800 | 4.820 | 4.550 | 4.630 | 4.479 | 87,806,735 |
| 2022-09-23 | 4.560 | 5.080 | 4.560 | 4.800 | 4.644 | 115,243,053 |
| 2022-09-22 | 4.620 | 4.810 | 4.470 | 4.630 | 4.479 | 109,299,545 |
| 2022-09-21 | 4.200 | 4.680 | 4.160 | 4.680 | 4.528 | 83,398,056 |
| 2022-09-20 | 4.360 | 4.570 | 4.180 | 4.250 | 4.112 | 93,690,317 |
| 2022-09-19 | 4.210 | 4.530 | 4.210 | 4.300 | 4.160 | 112,472,993 |
| 2022-09-16 | 4.440 | 4.810 | 4.370 | 4.370 | 4.228 | 174,434,324 |
| 2022-09-15 | 4.000 | 4.370 | 3.990 | 4.370 | 4.228 | 103,291,569 |
| 2022-09-14 | 4.040 | 4.110 | 3.930 | 3.970 | 3.841 | 43,242,505 |
| 2022-09-13 | 4.090 | 4.190 | 4.050 | 4.090 | 3.957 | 60,055,253 |
| 2022-09-09 | 4.080 | 4.320 | 4.050 | 4.220 | 4.083 | 88,801,796 |
| 2022-09-08 | 4.410 | 4.480 | 3.980 | 4.110 | 3.976 | 108,039,035 |
| 2022-09-07 | 3.850 | 4.170 | 3.750 | 4.170 | 4.034 | 79,486,205 |
| 2022-09-06 | 3.600 | 3.850 | 3.550 | 3.790 | 3.667 | 67,414,345 |
| 2022-09-05 | 3.430 | 3.600 | 3.420 | 3.580 | 3.463 | 42,685,504 |
| 2022-09-02 | 3.420 | 3.450 | 3.340 | 3.430 | 3.318 | 30,515,802 |
| 2022-09-01 | 3.270 | 3.480 | 3.260 | 3.400 | 3.289 | 54,803,574 |
| 2022-08-31 | 3.300 | 3.400 | 3.260 | 3.260 | 3.154 | 32,968,481 |
| 2022-08-30 | 3.250 | 3.290 | 3.230 | 3.260 | 3.154 | 9,984,301 |
| 2022-08-29 | 3.190 | 3.240 | 3.150 | 3.240 | 3.135 | 9,284,022 |
| 2022-08-26 | 3.270 | 3.270 | 3.210 | 3.210 | 3.105 | 8,869,827 |
| 2022-08-25 | 3.220 | 3.270 | 3.160 | 3.260 | 3.154 | 13,309,914 |
| 2022-08-24 | 3.250 | 3.290 | 3.200 | 3.210 | 3.105 | 12,294,518 |
| 2022-08-23 | 3.270 | 3.300 | 3.240 | 3.250 | 3.144 | 10,774,900 |
| 2022-08-22 | 3.250 | 3.300 | 3.230 | 3.290 | 3.183 | 13,028,320 |
| 2022-08-19 | 3.230 | 3.300 | 3.220 | 3.270 | 3.164 | 12,979,600 |
| 2022-08-18 | 3.280 | 3.280 | 3.200 | 3.220 | 3.115 | 12,540,978 |
| 2022-08-17 | 3.250 | 3.290 | 3.220 | 3.290 | 3.183 | 14,529,590 |
| 2022-08-16 | 3.170 | 3.260 | 3.150 | 3.240 | 3.135 | 20,309,385 |
| 2022-08-15 | 3.220 | 3.250 | 3.150 | 3.170 | 3.067 | 12,011,984 |
| 2022-08-12 | 3.150 | 3.210 | 3.130 | 3.190 | 3.086 | 14,863,400 |
| 2022-08-11 | 3.100 | 3.160 | 3.100 | 3.140 | 3.038 | 12,930,725 |
| 2022-08-10 | 3.120 | 3.120 | 3.070 | 3.090 | 2.989 | 8,931,700 |
| 2022-08-09 | 3.130 | 3.150 | 3.090 | 3.120 | 3.018 | 10,367,101 |
| 2022-08-08 | 3.120 | 3.210 | 3.120 | 3.140 | 3.038 | 12,325,100 |
| 2022-08-05 | 3.110 | 3.140 | 3.090 | 3.130 | 3.028 | 12,535,344 |
| 2022-08-04 | 3.120 | 3.130 | 3.040 | 3.110 | 3.009 | 13,399,444 |
| 2022-08-03 | 3.190 | 3.250 | 3.090 | 3.100 | 2.999 | 16,172,417 |
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.