Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.730	2.760	2.690	2.750	2.750	14,997,410
2025-07-21	2.700	2.760	2.690	2.730	2.730	16,996,700
2025-07-18	2.730	2.730	2.670	2.690	2.690	13,058,000
2025-07-17	2.710	2.740	2.700	2.720	2.720	15,172,301
2025-07-16	2.720	2.750	2.700	2.710	2.710	21,195,100
2025-07-15	2.750	2.780	2.650	2.740	2.740	32,257,900
2025-07-14	2.770	2.770	2.680	2.700	2.700	24,940,599
2025-07-11	2.780	2.830	2.740	2.770	2.770	24,697,399
2025-07-10	2.680	2.790	2.680	2.780	2.780	26,579,538
2025-07-09	2.650	2.700	2.640	2.690	2.690	20,303,800
2025-07-08	2.610	2.650	2.610	2.650	2.650	19,235,399
2025-07-07	2.520	2.630	2.520	2.620	2.620	24,932,500
2025-07-04	2.560	2.590	2.530	2.550	2.550	20,590,899
2025-07-03	2.570	2.590	2.550	2.570	2.570	19,076,500
2025-07-02	2.500	2.570	2.480	2.560	2.560	28,623,300
2025-07-01	2.520	2.540	2.460	2.500	2.500	17,757,000
2025-06-30	2.530	2.540	2.480	2.520	2.520	20,409,650
2025-06-27	2.510	2.570	2.500	2.510	2.510	19,257,000
2025-06-26	2.500	2.550	2.480	2.510	2.510	20,260,700
2025-06-25	2.500	2.520	2.460	2.510	2.510	25,234,700
2025-06-24	2.450	2.560	2.450	2.490	2.490	28,759,001
2025-06-23	2.320	2.430	2.310	2.410	2.410	31,104,192
2025-06-20	2.360	2.430	2.340	2.350	2.350	38,513,217
2025-06-19	2.500	2.600	2.390	2.390	2.390	70,848,645
2025-06-18	2.700	2.810	2.550	2.650	2.650	99,110,707
2025-06-17	2.480	2.590	2.450	2.550	2.550	27,691,700
2025-06-16	2.450	2.500	2.440	2.470	2.470	13,715,400
2025-06-13	2.480	2.490	2.420	2.440	2.440	16,091,700
2025-06-12	2.510	2.520	2.460	2.490	2.490	17,601,400
2025-06-11	2.510	2.540	2.490	2.520	2.520	18,743,717
2025-06-10	2.520	2.590	2.460	2.500	2.500	26,008,999
2025-06-09	2.520	2.540	2.430	2.510	2.510	31,331,501
2025-06-06	2.440	2.610	2.440	2.510	2.510	64,691,700
2025-06-05	2.410	2.550	2.370	2.490	2.490	31,270,146
2025-06-04	2.390	2.430	2.370	2.430	2.430	14,905,100
2025-06-03	2.340	2.410	2.330	2.380	2.380	16,066,101
2025-05-30	2.380	2.400	2.350	2.360	2.360	18,698,546
2025-05-29	2.300	2.390	2.300	2.380	2.380	22,994,946
2025-05-28	2.340	2.360	2.300	2.310	2.310	12,705,300
2025-05-27	2.290	2.390	2.270	2.340	2.340	28,018,346
2025-05-26	2.230	2.290	2.230	2.280	2.280	18,956,700
2025-05-23	2.280	2.290	2.220	2.220	2.220	19,516,312
2025-05-22	2.320	2.340	2.270	2.270	2.270	18,883,350
2025-05-21	2.350	2.370	2.330	2.360	2.360	18,082,300
2025-05-20	2.380	2.390	2.330	2.350	2.350	16,108,600
2025-05-19	2.290	2.390	2.290	2.370	2.370	33,246,504
2025-05-16	2.330	2.330	2.270	2.290	2.290	12,199,300
2025-05-15	2.320	2.340	2.280	2.310	2.310	15,286,300
2025-05-14	2.270	2.330	2.260	2.320	2.320	20,838,100
2025-05-13	2.300	2.310	2.260	2.270	2.270	13,146,400
2025-05-12	2.300	2.310	2.260	2.280	2.280	10,744,700
2025-05-09	2.320	2.320	2.270	2.280	2.280	11,820,600
2025-05-08	2.300	2.330	2.270	2.320	2.320	14,869,100
2025-05-07	2.300	2.360	2.280	2.310	2.310	22,279,905
2025-05-06	2.250	2.310	2.230	2.260	2.260	22,110,601
2025-04-30	2.160	2.300	2.160	2.190	2.190	30,021,625
2025-04-29	2.120	2.150	2.100	2.120	2.120	18,501,900
2025-04-28	2.220	2.240	2.110	2.130	2.130	24,318,200
2025-04-25	2.240	2.320	2.230	2.250	2.250	27,758,511
2025-04-24	2.220	2.280	2.200	2.230	2.230	11,664,801

← NewerPage 6 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.