Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.250	2.340	2.210	2.230	2.230	20,929,700
2025-04-22	2.200	2.270	2.190	2.250	2.250	17,402,200
2025-04-21	2.200	2.220	2.160	2.190	2.190	13,573,502
2025-04-18	2.130	2.220	2.120	2.200	2.200	23,448,500
2025-04-17	2.070	2.160	2.050	2.130	2.130	21,371,300
2025-04-16	2.110	2.140	2.040	2.070	2.070	15,207,600
2025-04-15	2.130	2.130	2.080	2.110	2.110	9,336,185
2025-04-14	2.110	2.150	2.100	2.130	2.130	11,616,701
2025-04-11	2.100	2.150	2.090	2.090	2.090	14,605,485
2025-04-10	2.020	2.150	2.010	2.130	2.130	21,573,572
2025-04-09	1.950	2.050	1.860	2.030	2.030	17,014,493
2025-04-08	1.960	2.010	1.920	1.980	1.980	14,347,011
2025-04-07	2.110	2.110	1.980	1.980	1.980	21,023,301
2025-04-03	2.180	2.220	2.170	2.200	2.200	18,775,200
2025-04-02	2.200	2.220	2.170	2.180	2.180	18,102,035
2025-04-01	2.180	2.220	2.160	2.210	2.210	36,135,714
2025-03-31	2.170	2.390	2.140	2.230	2.230	44,700,921
2025-03-28	2.220	2.240	2.160	2.170	2.170	18,190,800
2025-03-27	2.250	2.260	2.200	2.220	2.220	10,680,710
2025-03-26	2.220	2.280	2.200	2.260	2.260	21,647,569
2025-03-25	2.200	2.220	2.160	2.210	2.210	16,413,100
2025-03-24	2.300	2.320	2.160	2.200	2.200	32,454,801
2025-03-21	2.310	2.350	2.290	2.300	2.300	15,012,400
2025-03-20	2.310	2.350	2.300	2.320	2.320	15,693,601
2025-03-19	2.320	2.330	2.290	2.310	2.310	10,846,500
2025-03-18	2.320	2.340	2.290	2.320	2.320	13,028,900
2025-03-17	2.290	2.350	2.290	2.330	2.330	25,491,461
2025-03-14	2.220	2.300	2.220	2.280	2.280	22,670,700
2025-03-13	2.240	2.250	2.200	2.220	2.220	15,182,660
2025-03-12	2.240	2.280	2.230	2.250	2.250	13,966,287
2025-03-11	2.210	2.250	2.200	2.250	2.250	10,230,200
2025-03-10	2.230	2.280	2.210	2.240	2.240	16,002,601
2025-03-07	2.290	2.290	2.220	2.240	2.240	14,244,200
2025-03-06	2.260	2.320	2.240	2.290	2.290	17,350,760
2025-03-05	2.290	2.290	2.210	2.260	2.260	18,827,900
2025-03-04	2.270	2.290	2.250	2.280	2.280	13,425,400
2025-03-03	2.300	2.350	2.260	2.280	2.280	23,038,000
2025-02-28	2.330	2.340	2.280	2.290	2.290	21,339,801
2025-02-27	2.330	2.390	2.290	2.340	2.340	25,092,600
2025-02-26	2.290	2.350	2.280	2.330	2.330	20,513,901
2025-02-25	2.300	2.330	2.250	2.270	2.270	16,519,800
2025-02-24	2.260	2.340	2.250	2.300	2.300	25,313,017
2025-02-21	2.300	2.310	2.230	2.260	2.260	19,012,201
2025-02-20	2.310	2.330	2.270	2.290	2.290	15,534,111
2025-02-19	2.290	2.320	2.270	2.300	2.300	16,748,900
2025-02-18	2.380	2.380	2.280	2.290	2.290	22,177,100
2025-02-17	2.280	2.400	2.260	2.370	2.370	28,263,100
2025-02-14	2.370	2.410	2.280	2.310	2.310	24,572,806
2025-02-13	2.340	2.420	2.330	2.360	2.360	28,451,900
2025-02-12	2.330	2.370	2.290	2.360	2.360	16,961,600
2025-02-11	2.370	2.390	2.290	2.320	2.320	15,046,413
2025-02-10	2.290	2.370	2.280	2.370	2.370	20,789,400
2025-02-07	2.230	2.310	2.200	2.270	2.270	19,736,500
2025-02-06	2.220	2.240	2.170	2.220	2.220	15,647,000
2025-02-05	2.170	2.220	2.140	2.200	2.200	15,651,800
2025-01-27	2.100	2.270	2.100	2.150	2.150	20,353,221
2025-01-24	2.240	2.240	2.180	2.190	2.190	16,282,200
2025-01-23	2.240	2.300	2.230	2.230	2.230	21,538,600
2025-01-22	2.310	2.310	2.220	2.220	2.220	18,966,813
2025-01-21	2.350	2.410	2.300	2.310	2.310	30,419,000

← NewerPage 7 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.