Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.330	2.370	2.240	2.350	2.350	21,128,734
2025-01-17	2.290	2.340	2.250	2.300	2.300	15,609,700
2025-01-16	2.320	2.370	2.290	2.310	2.310	17,091,401
2025-01-15	2.290	2.340	2.240	2.320	2.320	18,029,000
2025-01-14	2.230	2.300	2.220	2.300	2.300	23,653,900
2025-01-13	2.150	2.240	2.110	2.210	2.210	17,252,600
2025-01-10	2.320	2.370	2.190	2.200	2.200	23,325,600
2025-01-09	2.260	2.370	2.240	2.330	2.330	29,029,900
2025-01-08	2.260	2.320	2.200	2.270	2.270	22,918,700
2025-01-07	2.230	2.260	2.180	2.260	2.260	16,819,893
2025-01-06	2.230	2.250	2.140	2.210	2.210	16,385,213
2025-01-03	2.360	2.360	2.220	2.230	2.230	23,659,000
2025-01-02	2.340	2.430	2.320	2.330	2.330	24,334,004
2024-12-31	2.400	2.430	2.330	2.340	2.340	17,973,521
2024-12-30	2.440	2.460	2.350	2.390	2.390	22,549,701
2024-12-27	2.400	2.490	2.380	2.460	2.460	25,965,700
2024-12-26	2.410	2.440	2.370	2.390	2.390	20,130,300
2024-12-25	2.430	2.440	2.340	2.410	2.410	26,123,400
2024-12-24	2.450	2.480	2.380	2.430	2.430	30,610,800
2024-12-23	2.640	2.640	2.430	2.450	2.450	45,067,100
2024-12-20	2.610	2.680	2.590	2.630	2.630	31,384,900
2024-12-19	2.630	2.670	2.570	2.610	2.610	42,964,901
2024-12-18	2.750	2.770	2.640	2.670	2.670	44,533,400
2024-12-17	2.980	3.000	2.720	2.730	2.730	77,011,001
2024-12-16	3.030	3.110	2.900	2.940	2.940	97,733,321
2024-12-13	3.150	3.250	3.020	3.050	3.050	145,985,958
2024-12-12	3.050	3.340	2.980	3.340	3.340	176,732,206
2024-12-11	2.830	3.040	2.760	3.040	3.040	83,836,155
2024-12-10	2.940	2.980	2.750	2.760	2.760	41,213,066
2024-12-09	2.890	2.950	2.770	2.820	2.820	48,631,365
2024-12-06	2.720	2.990	2.710	2.900	2.900	74,483,325
2024-12-05	2.680	2.720	2.650	2.720	2.720	15,622,900
2024-12-04	2.780	2.810	2.660	2.680	2.680	26,531,901
2024-12-03	2.690	2.790	2.680	2.780	2.780	27,472,645
2024-12-02	2.600	2.730	2.600	2.700	2.700	25,122,151
2024-11-29	2.590	2.670	2.550	2.620	2.620	21,022,311
2024-11-28	2.560	2.650	2.560	2.620	2.620	18,669,510
2024-11-27	2.550	2.570	2.450	2.560	2.560	16,243,510
2024-11-26	2.490	2.600	2.480	2.570	2.570	21,205,711
2024-11-25	2.450	2.510	2.410	2.510	2.510	17,335,500
2024-11-22	2.510	2.610	2.450	2.460	2.460	25,396,300
2024-11-21	2.480	2.520	2.450	2.520	2.520	14,241,600
2024-11-20	2.440	2.500	2.400	2.490	2.490	16,318,291
2024-11-19	2.460	2.480	2.360	2.450	2.450	21,376,750
2024-11-18	2.440	2.540	2.420	2.440	2.440	27,107,711
2024-11-15	2.480	2.480	2.390	2.410	2.410	15,595,613
2024-11-14	2.610	2.620	2.470	2.480	2.480	18,766,211
2024-11-13	2.570	2.630	2.490	2.550	2.550	18,618,331
2024-11-12	2.620	2.650	2.560	2.590	2.590	23,075,900
2024-11-11	2.660	2.720	2.580	2.610	2.610	26,045,400
2024-11-08	2.880	2.890	2.640	2.670	2.670	44,510,500
2024-11-07	2.590	2.820	2.590	2.810	2.810	39,187,800
2024-11-06	2.630	2.670	2.520	2.640	2.640	34,639,607
2024-11-05	2.460	2.610	2.440	2.600	2.600	32,068,401
2024-11-04	2.520	2.530	2.380	2.460	2.460	22,647,482
2024-11-01	2.460	2.600	2.460	2.490	2.490	31,005,000
2024-10-31	2.380	2.500	2.360	2.480	2.480	24,248,501
2024-10-30	2.290	2.410	2.280	2.380	2.380	21,382,300
2024-10-29	2.390	2.410	2.300	2.310	2.310	19,222,301
2024-10-28	2.290	2.400	2.280	2.380	2.380	24,221,741

← NewerPage 8 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.