Nanjing Chixia Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.290	2.400	2.280	2.380	2.380	24,221,741
2024-10-25	2.260	2.310	2.260	2.280	2.280	18,108,304
2024-10-24	2.220	2.300	2.210	2.250	2.250	19,750,576
2024-10-23	2.200	2.250	2.190	2.220	2.220	15,191,001
2024-10-22	2.160	2.200	2.150	2.200	2.200	11,459,300
2024-10-21	2.180	2.190	2.150	2.160	2.160	11,585,500
2024-10-18	2.160	2.220	2.090	2.180	2.180	16,487,000
2024-10-17	2.320	2.330	2.160	2.160	2.160	26,432,000
2024-10-16	2.190	2.310	2.190	2.300	2.300	25,124,783
2024-10-15	2.230	2.270	2.180	2.190	2.190	14,836,805
2024-10-14	2.230	2.270	2.200	2.240	2.240	21,608,529
2024-10-11	2.170	2.220	2.120	2.150	2.150	18,032,929
2024-10-10	2.250	2.260	2.100	2.180	2.180	27,879,747
2024-10-09	2.400	2.400	2.270	2.270	2.270	27,733,800
2024-10-08	2.720	2.730	2.390	2.520	2.520	61,370,036
2024-09-30	2.410	2.490	2.310	2.490	2.490	58,339,872
2024-09-27	2.250	2.300	2.190	2.270	2.270	32,287,900
2024-09-26	2.000	2.200	1.980	2.200	2.200	46,422,180
2024-09-25	1.980	2.190	1.980	2.020	2.020	40,659,135
2024-09-24	1.920	2.000	1.880	1.990	1.990	17,874,735
2024-09-23	1.880	1.900	1.850	1.890	1.890	10,169,200
2024-09-20	1.830	1.910	1.830	1.900	1.900	17,405,183
2024-09-19	1.820	1.870	1.790	1.840	1.840	14,006,300
2024-09-18	1.790	1.820	1.730	1.800	1.800	11,744,700
2024-09-13	1.750	1.780	1.730	1.770	1.770	7,284,300
2024-09-12	1.730	1.750	1.720	1.730	1.730	4,830,100
2024-09-11	1.730	1.750	1.710	1.730	1.730	3,828,200
2024-09-10	1.750	1.770	1.710	1.730	1.730	5,922,901
2024-09-09	1.760	1.780	1.730	1.760	1.760	5,218,400
2024-09-06	1.800	1.810	1.760	1.760	1.760	5,791,700
2024-09-05	1.770	1.810	1.760	1.800	1.800	8,494,400
2024-09-04	1.760	1.810	1.740	1.750	1.750	7,143,500
2024-09-03	1.750	1.780	1.730	1.770	1.770	6,827,900
2024-09-02	1.760	1.810	1.750	1.750	1.750	9,472,699
2024-08-30	1.710	1.830	1.700	1.780	1.780	16,849,699
2024-08-29	1.700	1.710	1.680	1.710	1.710	5,675,700
2024-08-28	1.700	1.720	1.670	1.700	1.700	6,656,900
2024-08-27	1.750	1.750	1.690	1.710	1.710	7,154,900
2024-08-26	1.730	1.760	1.690	1.750	1.750	9,593,600
2024-08-23	1.760	1.760	1.690	1.730	1.730	10,134,300
2024-08-22	1.760	1.800	1.740	1.760	1.760	11,667,358
2024-08-21	1.770	1.800	1.750	1.770	1.770	11,554,609
2024-08-20	1.870	1.900	1.780	1.780	1.780	21,088,200
2024-08-19	1.960	1.970	1.850	1.860	1.860	35,058,100
2024-08-16	1.880	2.070	1.860	1.970	1.970	45,524,034
2024-08-15	1.830	1.910	1.800	1.880	1.880	11,648,800
2024-08-14	1.830	1.870	1.810	1.830	1.830	8,068,700
2024-08-13	1.830	1.840	1.780	1.830	1.830	6,944,935
2024-08-12	1.920	1.920	1.810	1.820	1.820	10,251,200
2024-08-09	1.880	1.960	1.860	1.900	1.900	14,394,858
2024-08-08	1.850	1.910	1.830	1.880	1.880	10,314,400
2024-08-07	1.860	1.860	1.830	1.840	1.840	5,554,202
2024-08-06	1.820	1.870	1.820	1.860	1.860	8,228,800
2024-08-05	1.840	1.870	1.810	1.820	1.820	8,606,200
2024-08-02	1.840	1.880	1.830	1.840	1.840	7,025,502
2024-08-01	1.860	1.890	1.840	1.850	1.850	7,947,200
2024-07-31	1.810	1.870	1.800	1.870	1.870	9,498,200
2024-07-30	1.760	1.810	1.750	1.800	1.800	7,851,900
2024-07-29	1.760	1.770	1.710	1.760	1.760	5,681,500
2024-07-26	1.740	1.780	1.730	1.750	1.750	6,290,400

← NewerPage 9 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.