Nanjing Xinjiekou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.520	5.540	5.370	5.430	5.430	17,923,479
2026-07-20	5.400	5.630	5.350	5.550	5.550	21,706,427
2026-07-17	5.750	5.760	5.410	5.420	5.420	22,777,794
2026-07-16	5.600	5.740	5.480	5.700	5.700	18,978,751
2026-07-15	5.380	5.710	5.340	5.610	5.610	25,670,240
2026-07-14	5.330	5.490	5.300	5.450	5.450	16,901,403
2026-07-13	5.450	5.510	5.310	5.320	5.320	18,065,297
2026-07-10	5.270	5.530	5.170	5.460	5.460	21,794,638
2026-07-09	5.320	5.430	5.220	5.270	5.270	13,530,862
2026-07-08	5.300	5.450	5.280	5.340	5.340	11,587,674
2026-07-07	5.550	5.570	5.320	5.340	5.340	16,385,790
2026-07-06	5.410	5.810	5.400	5.610	5.610	26,373,868
2026-07-03	5.430	5.530	5.300	5.400	5.400	15,303,546
2026-07-02	5.290	5.620	5.290	5.380	5.380	18,921,458
2026-07-01	5.140	5.350	5.080	5.330	5.330	23,037,282
2026-06-30	5.360	5.360	5.130	5.150	5.150	16,453,200
2026-06-29	5.260	5.470	5.070	5.360	5.360	19,380,561
2026-06-26	5.500	5.530	5.260	5.260	5.260	19,529,521
2026-06-25	5.700	5.730	5.520	5.530	5.530	20,144,613
2026-06-24	5.890	5.980	5.740	5.760	5.760	17,331,720
2026-06-23	5.730	6.030	5.710	5.930	5.930	21,854,203
2026-06-22	5.850	5.890	5.610	5.770	5.770	19,046,593
2026-06-18	5.880	5.980	5.730	5.900	5.900	18,795,324
2026-06-17	5.770	5.930	5.670	5.870	5.870	19,834,741
2026-06-16	5.730	5.840	5.630	5.760	5.760	13,712,600
2026-06-15	5.860	5.890	5.690	5.770	5.770	19,188,718
2026-06-12	5.890	5.900	5.690	5.830	5.830	17,218,771
2026-06-11	5.900	6.030	5.750	5.840	5.840	18,101,447
2026-06-10	6.140	6.150	5.880	5.920	5.920	29,214,549
2026-06-09	5.600	6.150	5.480	6.150	6.150	32,335,064
2026-06-08	5.780	5.990	5.500	5.590	5.590	21,142,396
2026-06-05	5.900	6.080	5.800	5.860	5.860	18,711,666
2026-06-04	6.080	6.160	5.780	5.850	5.850	20,092,488
2026-06-03	6.160	6.400	6.020	6.110	6.110	27,736,019
2026-06-02	6.050	6.240	5.940	6.170	6.170	29,919,712
2026-06-01	5.740	6.140	5.710	5.970	5.970	32,890,681
2026-05-29	5.530	6.030	5.520	5.760	5.760	30,270,657
2026-05-28	5.550	5.670	5.480	5.530	5.530	11,873,076
2026-05-27	5.680	5.730	5.490	5.560	5.560	17,567,783
2026-05-26	5.740	5.740	5.640	5.690	5.690	9,470,459
2026-05-25	5.820	5.850	5.690	5.740	5.740	9,830,200
2026-05-22	5.820	5.860	5.750	5.810	5.810	10,276,585
2026-05-21	5.990	6.030	5.770	5.790	5.790	14,160,322
2026-05-20	6.110	6.110	5.930	5.970	5.970	13,459,990
2026-05-19	6.080	6.160	6.030	6.110	6.110	10,076,800
2026-05-18	6.160	6.170	6.030	6.080	6.080	12,804,500
2026-05-15	6.300	6.300	6.140	6.170	6.170	15,605,026
2026-05-14	6.470	6.470	6.280	6.310	6.310	14,320,602
2026-05-13	6.520	6.530	6.420	6.430	6.430	9,747,217
2026-05-12	6.690	6.690	6.460	6.480	6.480	16,048,023
2026-05-11	6.670	6.740	6.590	6.690	6.690	16,951,737
2026-05-08	6.720	6.760	6.640	6.670	6.670	11,204,613
2026-05-07	6.800	6.820	6.720	6.720	6.720	10,527,400
2026-05-06	6.760	6.820	6.710	6.800	6.800	14,287,670
2026-04-30	6.710	6.840	6.700	6.770	6.770	14,357,179
2026-04-29	6.680	6.860	6.660	6.840	6.840	13,134,939
2026-04-28	6.790	6.880	6.650	6.710	6.710	12,316,972
2026-04-27	6.820	6.890	6.750	6.800	6.800	8,355,128
2026-04-24	6.850	6.910	6.760	6.850	6.850	12,450,296
2026-04-23	6.940	7.070	6.840	6.900	6.900	14,403,947

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0200 CNY
2022-07-18	0.0300 CNY
2021-06-28	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.