Nanjing Chixia Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.700 | 3.930 | 3.700 | 3.920 | 3.659 | 70,342,117 |
| 2022-05-06 | 3.830 | 3.870 | 3.660 | 3.690 | 3.445 | 61,990,911 |
| 2022-05-05 | 3.880 | 4.070 | 3.830 | 3.970 | 3.706 | 96,890,093 |
| 2022-04-29 | 3.650 | 3.980 | 3.570 | 3.890 | 3.631 | 112,408,192 |
| 2022-04-28 | 3.470 | 3.720 | 3.420 | 3.680 | 3.435 | 94,826,611 |
| 2022-04-27 | 3.520 | 3.660 | 3.330 | 3.530 | 3.295 | 80,508,905 |
| 2022-04-26 | 3.610 | 3.810 | 3.550 | 3.630 | 3.389 | 70,905,198 |
| 2022-04-25 | 3.780 | 3.920 | 3.550 | 3.550 | 3.314 | 59,238,803 |
| 2022-04-22 | 3.710 | 3.900 | 3.640 | 3.840 | 3.585 | 56,904,616 |
| 2022-04-21 | 4.000 | 4.030 | 3.700 | 3.750 | 3.501 | 76,602,487 |
| 2022-04-20 | 4.260 | 4.260 | 3.950 | 4.020 | 3.753 | 92,735,669 |
| 2022-04-19 | 4.110 | 4.350 | 4.020 | 4.280 | 3.995 | 98,338,039 |
| 2022-04-18 | 4.040 | 4.450 | 4.020 | 4.100 | 3.827 | 110,242,341 |
| 2022-04-15 | 4.130 | 4.340 | 4.070 | 4.210 | 3.930 | 124,965,651 |
| 2022-04-14 | 4.050 | 4.250 | 4.030 | 4.120 | 3.846 | 114,403,703 |
| 2022-04-13 | 4.240 | 4.290 | 4.010 | 4.010 | 3.743 | 152,809,691 |
| 2022-04-12 | 4.460 | 4.770 | 4.460 | 4.460 | 4.163 | 199,767,505 |
| 2022-04-11 | 5.020 | 5.040 | 4.960 | 4.960 | 4.630 | 32,878,200 |
| 2022-04-08 | 4.580 | 5.510 | 4.560 | 5.510 | 5.144 | 263,765,086 |
| 2022-04-07 | 5.000 | 5.400 | 4.900 | 5.010 | 4.677 | 259,820,311 |
| 2022-04-06 | 4.910 | 4.910 | 4.770 | 4.910 | 4.583 | 90,298,805 |
| 2022-04-01 | 3.930 | 4.460 | 3.930 | 4.460 | 4.163 | 71,028,607 |
| 2022-03-31 | 4.100 | 4.340 | 4.010 | 4.050 | 3.781 | 122,223,235 |
| 2022-03-30 | 3.830 | 4.200 | 3.830 | 4.140 | 3.865 | 122,267,407 |
| 2022-03-29 | 3.880 | 3.930 | 3.780 | 3.820 | 3.566 | 46,726,696 |
| 2022-03-28 | 3.900 | 4.040 | 3.780 | 3.930 | 3.669 | 64,969,715 |
| 2022-03-25 | 3.710 | 4.100 | 3.630 | 3.960 | 3.697 | 77,052,720 |
| 2022-03-24 | 3.720 | 3.850 | 3.700 | 3.730 | 3.482 | 32,648,773 |
| 2022-03-23 | 3.780 | 3.840 | 3.680 | 3.780 | 3.529 | 51,494,367 |
| 2022-03-22 | 3.740 | 3.860 | 3.670 | 3.790 | 3.538 | 47,117,296 |
| 2022-03-21 | 3.660 | 3.770 | 3.630 | 3.740 | 3.491 | 50,796,661 |
| 2022-03-18 | 3.360 | 3.680 | 3.310 | 3.630 | 3.389 | 65,668,256 |
| 2022-03-17 | 3.280 | 3.530 | 3.270 | 3.420 | 3.193 | 50,240,288 |
| 2022-03-16 | 3.110 | 3.210 | 3.050 | 3.210 | 2.997 | 13,642,401 |
| 2022-03-15 | 3.290 | 3.310 | 3.070 | 3.070 | 2.866 | 18,531,000 |
| 2022-03-14 | 3.370 | 3.440 | 3.280 | 3.310 | 3.090 | 12,068,110 |
| 2022-03-11 | 3.340 | 3.400 | 3.250 | 3.380 | 3.155 | 12,356,400 |
| 2022-03-10 | 3.290 | 3.390 | 3.250 | 3.350 | 3.127 | 16,602,463 |
| 2022-03-09 | 3.330 | 3.370 | 3.130 | 3.250 | 3.034 | 17,004,494 |
| 2022-03-08 | 3.450 | 3.450 | 3.310 | 3.330 | 3.109 | 16,448,782 |
| 2022-03-07 | 3.420 | 3.490 | 3.410 | 3.430 | 3.202 | 15,695,800 |
| 2022-03-04 | 3.540 | 3.540 | 3.390 | 3.420 | 3.193 | 17,845,838 |
| 2022-03-03 | 3.490 | 3.560 | 3.480 | 3.530 | 3.295 | 18,164,951 |
| 2022-03-02 | 3.440 | 3.510 | 3.430 | 3.470 | 3.239 | 14,276,060 |
| 2022-03-01 | 3.390 | 3.450 | 3.370 | 3.450 | 3.221 | 12,604,205 |
| 2022-02-28 | 3.490 | 3.490 | 3.360 | 3.370 | 3.146 | 15,285,605 |
| 2022-02-25 | 3.520 | 3.570 | 3.410 | 3.450 | 3.221 | 20,861,086 |
| 2022-02-24 | 3.480 | 3.620 | 3.400 | 3.480 | 3.249 | 40,085,342 |
| 2022-02-23 | 3.580 | 3.600 | 3.460 | 3.480 | 3.249 | 27,735,960 |
| 2022-02-22 | 3.520 | 3.710 | 3.500 | 3.600 | 3.361 | 42,332,800 |
| 2022-02-21 | 3.520 | 3.560 | 3.480 | 3.550 | 3.314 | 24,328,967 |
| 2022-02-18 | 3.370 | 3.540 | 3.360 | 3.540 | 3.305 | 35,183,357 |
| 2022-02-17 | 3.410 | 3.440 | 3.360 | 3.410 | 3.183 | 19,853,644 |
| 2022-02-16 | 3.290 | 3.490 | 3.280 | 3.470 | 3.239 | 29,475,400 |
| 2022-02-15 | 3.350 | 3.370 | 3.260 | 3.290 | 3.071 | 18,324,510 |
| 2022-02-14 | 3.380 | 3.430 | 3.330 | 3.350 | 3.127 | 20,280,527 |
| 2022-02-11 | 3.480 | 3.540 | 3.380 | 3.400 | 3.174 | 26,215,201 |
| 2022-02-10 | 3.400 | 3.420 | 3.350 | 3.410 | 3.183 | 17,283,500 |
| 2022-02-09 | 3.440 | 3.490 | 3.370 | 3.410 | 3.183 | 26,860,851 |
| 2022-02-08 | 3.340 | 3.430 | 3.310 | 3.420 | 3.193 | 28,602,425 |
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.