Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.420	2.440	2.390	2.400	2.400	16,575,600
2026-04-20	2.450	2.450	2.360	2.400	2.400	14,825,300
2026-04-17	2.480	2.490	2.410	2.420	2.420	21,039,800
2026-04-16	2.470	2.490	2.400	2.470	2.470	22,125,700
2026-04-15	2.580	2.590	2.440	2.460	2.460	23,690,000
2026-04-14	2.510	2.580	2.480	2.580	2.580	25,208,801
2026-04-13	2.450	2.510	2.420	2.490	2.490	17,432,925
2026-04-10	2.450	2.500	2.440	2.450	2.450	13,834,020
2026-04-09	2.520	2.520	2.410	2.420	2.420	12,938,400
2026-04-08	2.450	2.520	2.430	2.490	2.490	16,435,400
2026-04-07	2.310	2.440	2.270	2.430	2.430	20,551,700
2026-04-03	2.460	2.460	2.310	2.330	2.330	19,643,210
2026-04-02	2.520	2.520	2.440	2.450	2.450	12,937,200
2026-04-01	2.580	2.590	2.470	2.500	2.500	17,276,330
2026-03-31	2.560	2.630	2.530	2.540	2.540	21,991,731
2026-03-30	2.530	2.550	2.430	2.540	2.540	17,685,501
2026-03-27	2.480	2.530	2.450	2.530	2.530	15,321,701
2026-03-26	2.550	2.610	2.480	2.480	2.480	14,284,601
2026-03-25	2.440	2.550	2.430	2.530	2.530	18,704,300
2026-03-24	2.390	2.450	2.310	2.440	2.440	24,093,511
2026-03-23	2.450	2.460	2.270	2.300	2.300	25,454,600
2026-03-20	2.560	2.590	2.470	2.490	2.490	20,647,790
2026-03-19	2.640	2.680	2.560	2.570	2.570	14,028,300
2026-03-18	2.720	2.720	2.620	2.660	2.660	14,908,700
2026-03-17	2.710	2.780	2.690	2.720	2.720	21,465,200
2026-03-16	2.700	2.740	2.670	2.690	2.690	14,484,000
2026-03-13	2.670	2.750	2.660	2.690	2.690	17,596,400
2026-03-12	2.680	2.730	2.670	2.680	2.680	16,272,900
2026-03-11	2.670	2.700	2.640	2.680	2.680	13,178,000
2026-03-10	2.660	2.680	2.640	2.670	2.670	10,976,120
2026-03-09	2.630	2.680	2.590	2.630	2.630	18,611,400
2026-03-06	2.560	2.660	2.530	2.660	2.660	15,278,000
2026-03-05	2.570	2.610	2.540	2.550	2.550	13,513,570
2026-03-04	2.550	2.590	2.500	2.530	2.530	15,032,192
2026-03-03	2.630	2.700	2.560	2.580	2.580	20,697,522
2026-03-02	2.700	2.710	2.620	2.630	2.630	19,194,400
2026-02-27	2.720	2.740	2.700	2.710	2.710	14,385,100
2026-02-26	2.810	2.810	2.690	2.710	2.710	19,327,500
2026-02-25	2.760	2.830	2.760	2.820	2.820	20,579,800
2026-02-24	2.710	2.760	2.680	2.740	2.740	16,326,101
2026-02-13	2.720	2.740	2.680	2.700	2.700	16,674,300
2026-02-12	2.760	2.770	2.700	2.720	2.720	15,554,300
2026-02-11	2.760	2.780	2.730	2.760	2.760	14,074,100
2026-02-10	2.760	2.790	2.730	2.750	2.750	15,140,186
2026-02-09	2.720	2.790	2.720	2.760	2.760	19,249,700
2026-02-06	2.700	2.730	2.660	2.710	2.710	18,657,360
2026-02-05	2.680	2.730	2.680	2.690	2.690	19,104,700
2026-02-04	2.610	2.690	2.570	2.690	2.690	19,287,165
2026-02-03	2.570	2.630	2.570	2.600	2.600	15,705,500
2026-02-02	2.600	2.620	2.530	2.530	2.530	23,524,100
2026-01-30	2.600	2.670	2.560	2.610	2.610	28,581,650
2026-01-29	2.640	2.720	2.630	2.680	2.680	21,469,274
2026-01-28	2.660	2.700	2.630	2.660	2.660	13,186,300
2026-01-27	2.680	2.700	2.610	2.650	2.650	14,918,400
2026-01-26	2.710	2.710	2.650	2.680	2.680	17,742,000
2026-01-23	2.710	2.720	2.670	2.710	2.710	12,334,400
2026-01-22	2.670	2.710	2.640	2.710	2.710	14,349,801
2026-01-21	2.650	2.670	2.620	2.670	2.670	12,943,500
2026-01-20	2.590	2.660	2.580	2.650	2.650	22,796,803
2026-01-19	2.540	2.600	2.520	2.590	2.590	14,277,126

← NewerPage 3 of 21 · 1,216 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.