Nanjing Chixia Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.340 | 3.350 | 3.130 | 3.190 | 3.086 | 19,798,311 |
| 2022-08-01 | 3.380 | 3.420 | 3.340 | 3.370 | 3.260 | 11,946,804 |
| 2022-07-29 | 3.440 | 3.450 | 3.380 | 3.380 | 3.270 | 15,492,800 |
| 2022-07-28 | 3.400 | 3.460 | 3.370 | 3.440 | 3.328 | 19,810,620 |
| 2022-07-27 | 3.390 | 3.450 | 3.360 | 3.400 | 3.289 | 19,960,642 |
| 2022-07-26 | 3.300 | 3.410 | 3.260 | 3.400 | 3.289 | 28,013,111 |
| 2022-07-25 | 3.390 | 3.470 | 3.380 | 3.420 | 3.193 | 14,980,900 |
| 2022-07-22 | 3.390 | 3.420 | 3.340 | 3.380 | 3.155 | 10,953,397 |
| 2022-07-21 | 3.400 | 3.410 | 3.340 | 3.370 | 3.146 | 11,366,154 |
| 2022-07-20 | 3.420 | 3.430 | 3.390 | 3.400 | 3.174 | 9,949,704 |
| 2022-07-19 | 3.390 | 3.420 | 3.360 | 3.400 | 3.174 | 12,611,687 |
| 2022-07-18 | 3.210 | 3.400 | 3.210 | 3.370 | 3.146 | 20,427,976 |
| 2022-07-15 | 3.400 | 3.410 | 3.220 | 3.220 | 3.006 | 22,307,716 |
| 2022-07-14 | 3.470 | 3.490 | 3.390 | 3.400 | 3.174 | 20,981,609 |
| 2022-07-13 | 3.470 | 3.550 | 3.470 | 3.490 | 3.258 | 29,374,330 |
| 2022-07-12 | 3.350 | 3.460 | 3.350 | 3.450 | 3.221 | 17,109,123 |
| 2022-07-11 | 3.390 | 3.400 | 3.340 | 3.360 | 3.137 | 8,539,079 |
| 2022-07-08 | 3.380 | 3.420 | 3.350 | 3.390 | 3.165 | 8,875,673 |
| 2022-07-07 | 3.380 | 3.420 | 3.360 | 3.370 | 3.146 | 14,457,134 |
| 2022-07-06 | 3.450 | 3.460 | 3.350 | 3.370 | 3.146 | 16,494,858 |
| 2022-07-05 | 3.530 | 3.540 | 3.430 | 3.450 | 3.221 | 19,404,540 |
| 2022-07-04 | 3.560 | 3.580 | 3.510 | 3.520 | 3.286 | 22,259,507 |
| 2022-07-01 | 3.570 | 3.660 | 3.540 | 3.570 | 3.333 | 24,435,755 |
| 2022-06-30 | 3.590 | 3.620 | 3.540 | 3.580 | 3.342 | 23,909,444 |
| 2022-06-29 | 3.540 | 3.630 | 3.530 | 3.580 | 3.342 | 35,440,435 |
| 2022-06-28 | 3.550 | 3.570 | 3.530 | 3.540 | 3.305 | 17,814,200 |
| 2022-06-27 | 3.570 | 3.600 | 3.540 | 3.550 | 3.314 | 19,868,064 |
| 2022-06-24 | 3.610 | 3.620 | 3.550 | 3.570 | 3.333 | 19,453,096 |
| 2022-06-23 | 3.560 | 3.620 | 3.530 | 3.610 | 3.370 | 19,339,509 |
| 2022-06-22 | 3.650 | 3.680 | 3.560 | 3.570 | 3.333 | 22,721,377 |
| 2022-06-21 | 3.600 | 3.790 | 3.600 | 3.680 | 3.435 | 40,175,090 |
| 2022-06-20 | 3.560 | 3.630 | 3.550 | 3.610 | 3.370 | 16,563,520 |
| 2022-06-17 | 3.610 | 3.650 | 3.510 | 3.570 | 3.333 | 21,824,200 |
| 2022-06-16 | 3.690 | 3.710 | 3.620 | 3.640 | 3.398 | 24,708,745 |
| 2022-06-15 | 3.580 | 3.760 | 3.530 | 3.680 | 3.435 | 49,643,039 |
| 2022-06-14 | 3.500 | 3.590 | 3.470 | 3.580 | 3.342 | 23,711,018 |
| 2022-06-13 | 3.640 | 3.650 | 3.500 | 3.540 | 3.305 | 31,339,323 |
| 2022-06-10 | 3.650 | 3.680 | 3.620 | 3.680 | 3.435 | 21,696,100 |
| 2022-06-09 | 3.670 | 3.770 | 3.660 | 3.690 | 3.445 | 24,399,157 |
| 2022-06-08 | 3.770 | 3.770 | 3.630 | 3.690 | 3.445 | 37,481,541 |
| 2022-06-07 | 3.600 | 3.820 | 3.590 | 3.800 | 3.547 | 52,736,068 |
| 2022-06-06 | 3.590 | 3.610 | 3.510 | 3.600 | 3.361 | 28,631,389 |
| 2022-06-02 | 3.670 | 3.680 | 3.580 | 3.590 | 3.351 | 28,992,015 |
| 2022-06-01 | 3.740 | 3.760 | 3.650 | 3.700 | 3.454 | 24,840,898 |
| 2022-05-31 | 3.730 | 3.750 | 3.660 | 3.740 | 3.491 | 23,393,325 |
| 2022-05-30 | 3.850 | 3.870 | 3.710 | 3.730 | 3.482 | 39,236,996 |
| 2022-05-27 | 3.860 | 3.920 | 3.810 | 3.850 | 3.594 | 41,279,409 |
| 2022-05-26 | 3.840 | 3.920 | 3.820 | 3.850 | 3.594 | 33,923,778 |
| 2022-05-25 | 3.770 | 3.860 | 3.760 | 3.860 | 3.603 | 33,792,700 |
| 2022-05-24 | 4.030 | 4.040 | 3.820 | 3.820 | 3.566 | 59,909,640 |
| 2022-05-23 | 4.030 | 4.080 | 3.980 | 4.010 | 3.743 | 46,930,625 |
| 2022-05-20 | 4.100 | 4.160 | 4.030 | 4.060 | 3.790 | 68,326,089 |
| 2022-05-19 | 3.900 | 4.200 | 3.880 | 4.150 | 3.874 | 93,089,179 |
| 2022-05-18 | 4.000 | 4.080 | 3.970 | 3.990 | 3.725 | 61,951,499 |
| 2022-05-17 | 4.230 | 4.280 | 3.960 | 4.060 | 3.790 | 93,411,070 |
| 2022-05-16 | 4.150 | 4.450 | 4.050 | 4.300 | 4.014 | 141,642,264 |
| 2022-05-13 | 3.820 | 4.080 | 3.710 | 4.050 | 3.781 | 104,741,205 |
| 2022-05-12 | 3.910 | 3.970 | 3.750 | 3.840 | 3.585 | 65,620,427 |
| 2022-05-11 | 4.060 | 4.140 | 3.890 | 3.930 | 3.669 | 92,156,226 |
| 2022-05-10 | 3.820 | 4.050 | 3.750 | 4.010 | 3.743 | 91,127,160 |
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.