Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.890	2.990	2.890	2.980	2.980	35,839,700
2025-10-21	2.770	2.890	2.750	2.890	2.890	33,694,455
2025-10-20	2.740	2.790	2.730	2.760	2.760	19,230,100
2025-10-17	2.740	2.800	2.720	2.730	2.730	25,039,916
2025-10-16	2.730	2.760	2.700	2.750	2.750	20,679,100
2025-10-15	2.730	2.780	2.700	2.740	2.740	20,434,603
2025-10-14	2.730	2.810	2.710	2.730	2.730	28,165,004
2025-10-13	2.660	2.720	2.580	2.720	2.720	25,952,700
2025-10-10	2.660	2.740	2.650	2.720	2.720	25,681,201
2025-10-09	2.700	2.710	2.630	2.680	2.680	28,892,001
2025-09-30	2.710	2.740	2.690	2.700	2.700	22,400,746
2025-09-29	2.670	2.710	2.590	2.700	2.700	21,931,820
2025-09-26	2.680	2.730	2.630	2.670	2.670	26,322,500
2025-09-25	2.770	2.780	2.690	2.690	2.690	27,530,500
2025-09-24	2.720	2.810	2.670	2.780	2.780	28,900,034
2025-09-23	2.850	2.850	2.640	2.720	2.720	38,379,043
2025-09-22	2.860	2.870	2.780	2.870	2.870	27,499,370
2025-09-19	2.950	2.960	2.800	2.860	2.860	37,234,800
2025-09-18	3.020	3.050	2.900	2.930	2.930	41,164,700
2025-09-17	3.040	3.070	2.960	3.060	3.060	35,751,330
2025-09-16	2.980	3.040	2.950	3.030	3.030	36,005,784
2025-09-15	2.970	3.010	2.860	2.970	2.970	40,312,526
2025-09-12	2.910	3.000	2.910	2.970	2.970	40,919,935
2025-09-11	2.850	2.910	2.810	2.900	2.900	37,631,052
2025-09-10	2.810	2.870	2.770	2.860	2.860	42,871,960
2025-09-09	2.770	2.840	2.750	2.810	2.810	37,130,200
2025-09-08	2.700	2.770	2.690	2.760	2.760	27,599,016
2025-09-05	2.690	2.700	2.620	2.700	2.700	21,250,200
2025-09-04	2.660	2.720	2.650	2.690	2.690	22,039,739
2025-09-03	2.730	2.760	2.640	2.660	2.660	26,194,439
2025-09-02	2.720	2.790	2.710	2.740	2.740	35,433,010
2025-09-01	2.730	2.760	2.670	2.740	2.740	30,108,400
2025-08-29	2.710	2.750	2.690	2.740	2.740	23,297,390
2025-08-28	2.680	2.740	2.620	2.700	2.700	23,728,900
2025-08-27	2.810	2.810	2.690	2.690	2.690	32,115,731
2025-08-26	2.810	2.820	2.770	2.810	2.810	25,943,668
2025-08-25	2.780	2.860	2.760	2.820	2.820	43,283,445
2025-08-22	2.770	2.790	2.730	2.760	2.760	29,932,045
2025-08-21	2.800	2.810	2.760	2.790	2.790	30,631,201
2025-08-20	2.800	2.810	2.750	2.800	2.800	40,143,500
2025-08-19	2.790	2.880	2.770	2.820	2.820	51,594,604
2025-08-18	2.810	2.850	2.750	2.790	2.790	58,640,300
2025-08-15	2.870	2.890	2.730	2.810	2.810	129,392,333
2025-08-14	2.770	3.040	2.750	2.890	2.890	144,619,925
2025-08-13	2.780	2.800	2.740	2.760	2.760	14,951,498
2025-08-12	2.780	2.810	2.760	2.770	2.770	14,616,501
2025-08-11	2.770	2.820	2.760	2.780	2.780	14,373,876
2025-08-08	2.750	2.760	2.710	2.740	2.740	14,727,301
2025-08-07	2.750	2.770	2.700	2.740	2.740	12,240,177
2025-08-06	2.730	2.760	2.690	2.750	2.750	16,267,061
2025-08-05	2.710	2.760	2.700	2.740	2.740	15,538,598
2025-08-04	2.700	2.710	2.670	2.700	2.700	14,070,600
2025-08-01	2.700	2.730	2.690	2.710	2.710	11,668,100
2025-07-31	2.790	2.790	2.690	2.700	2.700	24,108,400
2025-07-30	2.830	2.880	2.780	2.800	2.800	24,291,587
2025-07-29	2.770	2.880	2.750	2.840	2.840	39,469,991
2025-07-28	2.750	2.860	2.720	2.790	2.790	33,101,800
2025-07-25	2.770	2.770	2.720	2.750	2.750	15,646,700
2025-07-24	2.730	2.780	2.710	2.770	2.770	17,118,400
2025-07-23	2.760	2.790	2.710	2.730	2.730	18,009,500

← NewerPage 5 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.