Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.280	3.410	3.210	3.370	3.146	37,853,786
2022-01-28	3.160	3.260	3.120	3.240	3.025	16,283,401
2022-01-27	3.200	3.210	3.130	3.150	2.941	10,059,500
2022-01-26	3.130	3.280	3.100	3.210	2.997	13,922,658
2022-01-25	3.230	3.270	3.100	3.130	2.922	11,589,179
2022-01-24	3.230	3.310	3.150	3.230	3.015	15,470,226
2022-01-21	3.250	3.320	3.200	3.260	3.043	15,045,100
2022-01-20	3.270	3.330	3.230	3.230	3.015	20,613,600
2022-01-19	3.200	3.290	3.200	3.270	3.053	13,430,450
2022-01-18	3.230	3.270	3.180	3.220	3.006	13,478,048
2022-01-17	3.230	3.320	3.210	3.230	3.015	11,388,272
2022-01-14	3.330	3.340	3.220	3.230	3.015	18,008,498
2022-01-13	3.290	3.390	3.270	3.330	3.109	20,904,149
2022-01-12	3.310	3.330	3.240	3.300	3.081	15,015,894
2022-01-11	3.280	3.360	3.280	3.310	3.090	19,948,313
2022-01-10	3.280	3.330	3.250	3.290	3.071	15,888,571
2022-01-07	3.270	3.360	3.260	3.280	3.062	24,932,828
2022-01-06	3.180	3.290	3.160	3.250	3.034	19,047,035
2022-01-05	3.170	3.210	3.140	3.190	2.978	14,037,200
2022-01-04	3.100	3.190	3.090	3.170	2.959	17,248,701
2021-12-31	3.090	3.140	3.080	3.100	2.894	9,582,460
2021-12-30	3.110	3.110	3.080	3.080	2.875	8,313,201
2021-12-29	3.090	3.130	3.080	3.090	2.885	7,881,000
2021-12-28	3.130	3.170	3.090	3.120	2.913	13,877,880
2021-12-27	3.140	3.200	3.130	3.160	2.950	18,183,566
2021-12-24	3.260	3.270	3.130	3.150	2.941	21,039,141
2021-12-23	3.280	3.360	3.230	3.260	3.043	33,261,354
2021-12-22	3.480	3.520	3.330	3.360	3.137	67,116,785
2021-12-21	3.180	3.480	3.170	3.480	3.249	84,077,287
2021-12-20	3.120	3.200	3.110	3.160	2.950	23,145,144
2021-12-17	3.030	3.100	3.020	3.080	2.875	12,055,041
2021-12-16	3.000	3.040	2.970	3.030	2.829	9,303,197
2021-12-15	2.930	3.050	2.930	3.000	2.800	13,365,068
2021-12-14	2.960	2.970	2.920	2.940	2.744	6,466,300
2021-12-13	2.970	2.990	2.950	2.960	2.763	6,248,100
2021-12-10	2.980	2.990	2.950	2.960	2.763	8,051,700
2021-12-09	2.910	3.090	2.900	3.000	2.800	20,267,087
2021-12-08	2.930	2.930	2.900	2.910	2.716	10,200,372
2021-12-07	2.900	2.970	2.880	2.940	2.744	16,045,300
2021-12-06	2.910	2.930	2.870	2.870	2.679	8,675,800
2021-12-03	2.890	2.910	2.870	2.890	2.698	4,872,696
2021-12-02	2.880	2.910	2.860	2.890	2.698	6,798,101
2021-12-01	2.820	2.890	2.820	2.880	2.688	6,119,400
2021-11-30	2.840	2.860	2.820	2.840	2.651	3,966,307
2021-11-29	2.830	2.850	2.820	2.820	2.632	5,011,800
2021-11-26	2.880	2.890	2.850	2.860	2.670	5,268,480
2021-11-25	2.880	2.910	2.880	2.900	2.707	5,657,704
2021-11-24	2.880	2.900	2.860	2.890	2.698	6,717,022
2021-11-23	2.850	2.880	2.840	2.870	2.679	6,271,500
2021-11-22	2.870	2.870	2.830	2.860	2.670	5,114,100
2021-11-19	2.840	2.880	2.820	2.870	2.679	5,950,080
2021-11-18	2.860	2.870	2.840	2.840	2.651	3,829,786
2021-11-17	2.850	2.870	2.840	2.860	2.670	4,006,200
2021-11-16	2.880	2.890	2.840	2.850	2.660	5,232,179
2021-11-15	2.870	2.890	2.840	2.880	2.688	5,993,500
2021-11-12	2.880	2.900	2.840	2.860	2.670	8,106,400
2021-11-11	2.820	2.920	2.820	2.900	2.707	14,843,195
2021-11-10	2.780	2.830	2.770	2.820	2.632	7,298,536
2021-11-09	2.770	2.790	2.760	2.780	2.595	3,350,232
2021-11-08	2.760	2.770	2.740	2.770	2.586	6,020,966

← NewerPage 20 of 21 · 1,212 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.