Nanjing Chixia Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.950	2.020	1.880	1.910	1.910	18,381,599
2026-07-17	2.020	2.090	1.950	1.950	1.950	17,680,400
2026-07-16	2.010	2.070	1.970	2.030	2.030	14,587,600
2026-07-15	1.970	2.050	1.970	2.010	2.010	15,072,000
2026-07-14	1.900	1.990	1.880	1.980	1.980	15,734,791
2026-07-13	1.980	2.000	1.900	1.910	1.910	18,918,400
2026-07-10	1.870	2.050	1.850	1.980	1.980	25,925,500
2026-07-09	1.900	1.940	1.860	1.890	1.890	13,967,318
2026-07-08	1.900	1.930	1.850	1.920	1.920	10,077,288
2026-07-07	1.950	1.960	1.870	1.910	1.910	16,998,297
2026-07-06	1.960	2.000	1.920	1.960	1.960	15,183,518
2026-07-03	1.930	1.970	1.900	1.950	1.950	14,299,300
2026-07-02	1.950	2.010	1.920	1.930	1.930	16,693,428
2026-07-01	1.890	1.980	1.860	1.960	1.960	15,006,347
2026-06-30	1.900	1.940	1.860	1.890	1.890	11,135,618
2026-06-29	1.910	1.920	1.830	1.920	1.920	16,119,442
2026-06-26	1.960	1.980	1.910	1.930	1.930	17,646,200
2026-06-25	2.010	2.020	1.950	1.970	1.970	13,523,200
2026-06-24	2.140	2.140	1.980	2.010	2.010	19,365,700
2026-06-23	2.070	2.150	2.050	2.120	2.120	18,338,947
2026-06-22	2.030	2.080	1.960	2.070	2.070	13,201,546
2026-06-18	2.050	2.080	2.000	2.030	2.030	11,972,800
2026-06-17	2.120	2.130	2.040	2.050	2.050	16,251,301
2026-06-16	2.170	2.180	2.100	2.130	2.130	14,879,900
2026-06-15	2.180	2.260	2.150	2.160	2.160	18,597,900
2026-06-12	2.190	2.230	2.120	2.190	2.190	22,376,152
2026-06-11	2.140	2.200	2.110	2.180	2.180	16,527,500
2026-06-10	2.160	2.180	2.100	2.160	2.160	15,007,200
2026-06-09	2.190	2.210	2.110	2.180	2.180	19,894,700
2026-06-08	2.210	2.300	2.150	2.190	2.190	22,456,000
2026-06-05	2.200	2.280	2.190	2.250	2.250	22,722,036
2026-06-04	2.210	2.290	2.180	2.200	2.200	23,463,078
2026-06-03	2.290	2.300	2.210	2.240	2.240	20,444,778
2026-06-02	2.370	2.390	2.270	2.300	2.300	25,226,400
2026-06-01	2.240	2.380	2.190	2.370	2.370	28,967,788
2026-05-29	2.280	2.430	2.240	2.250	2.250	25,899,797
2026-05-28	2.210	2.300	2.200	2.280	2.280	18,110,500
2026-05-27	2.310	2.320	2.190	2.220	2.220	17,625,400
2026-05-26	2.380	2.390	2.280	2.310	2.310	17,496,780
2026-05-25	2.350	2.410	2.330	2.370	2.370	19,930,100
2026-05-22	2.290	2.380	2.240	2.350	2.350	20,980,800
2026-05-21	2.430	2.430	2.250	2.260	2.260	27,056,300
2026-05-20	2.460	2.470	2.390	2.420	2.420	16,388,400
2026-05-19	2.470	2.490	2.410	2.470	2.470	17,768,850
2026-05-18	2.450	2.450	2.350	2.450	2.450	25,037,332
2026-05-15	2.490	2.500	2.400	2.420	2.420	18,930,300
2026-05-14	2.560	2.570	2.490	2.490	2.490	12,460,434
2026-05-13	2.570	2.590	2.520	2.540	2.540	17,158,248
2026-05-12	2.600	2.620	2.540	2.560	2.560	20,275,654
2026-05-11	2.580	2.630	2.550	2.600	2.600	26,570,492
2026-05-08	2.520	2.600	2.500	2.580	2.580	23,921,082
2026-05-07	2.640	2.650	2.510	2.540	2.540	31,034,600
2026-05-06	2.570	2.640	2.570	2.620	2.620	29,437,388
2026-04-30	2.490	2.610	2.470	2.580	2.580	32,674,258
2026-04-29	2.410	2.510	2.400	2.490	2.490	23,795,892
2026-04-28	2.440	2.470	2.390	2.420	2.420	17,663,900
2026-04-27	2.390	2.460	2.320	2.440	2.440	21,062,191
2026-04-24	2.360	2.420	2.360	2.400	2.400	14,255,369
2026-04-23	2.380	2.420	2.340	2.380	2.380	15,463,700
2026-04-22	2.420	2.430	2.380	2.390	2.390	13,273,501

← NewerPage 2 of 3 · 121 trading daysOlder →

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.