Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.910 | 6.980 | 6.830 | 6.970 | 6.970 | 12,450,529 |
| 2026-04-21 | 7.110 | 7.120 | 6.920 | 6.930 | 6.930 | 11,620,200 |
| 2026-04-20 | 7.060 | 7.130 | 6.920 | 7.110 | 7.110 | 16,671,024 |
| 2026-04-17 | 7.150 | 7.150 | 7.040 | 7.070 | 7.070 | 12,946,814 |
| 2026-04-16 | 7.190 | 7.200 | 7.120 | 7.150 | 7.150 | 14,162,598 |
| 2026-04-15 | 7.210 | 7.280 | 7.110 | 7.200 | 7.200 | 17,255,208 |
| 2026-04-14 | 7.200 | 7.220 | 7.090 | 7.160 | 7.160 | 15,476,276 |
| 2026-04-13 | 7.280 | 7.290 | 7.110 | 7.150 | 7.150 | 25,462,647 |
| 2026-04-10 | 7.410 | 7.530 | 7.350 | 7.350 | 7.350 | 28,657,676 |
| 2026-04-09 | 7.350 | 7.650 | 7.320 | 7.430 | 7.430 | 38,162,606 |
| 2026-04-08 | 7.350 | 7.500 | 7.230 | 7.440 | 7.440 | 39,762,176 |
| 2026-04-07 | 7.140 | 7.350 | 7.020 | 7.310 | 7.310 | 29,350,685 |
| 2026-04-03 | 7.150 | 7.280 | 7.040 | 7.160 | 7.160 | 32,662,378 |
| 2026-04-02 | 7.130 | 7.580 | 7.010 | 7.320 | 7.320 | 56,369,897 |
| 2026-04-01 | 6.990 | 7.100 | 6.850 | 7.100 | 7.100 | 26,176,732 |
| 2026-03-31 | 7.050 | 7.140 | 6.920 | 6.930 | 6.930 | 18,678,836 |
| 2026-03-30 | 6.890 | 7.070 | 6.850 | 6.990 | 6.990 | 27,336,333 |
| 2026-03-27 | 6.840 | 7.080 | 6.830 | 6.990 | 6.990 | 42,732,485 |
| 2026-03-26 | 6.550 | 7.060 | 6.490 | 7.060 | 7.060 | 32,130,312 |
| 2026-03-25 | 6.370 | 6.450 | 6.340 | 6.420 | 6.420 | 12,345,118 |
| 2026-03-24 | 6.250 | 6.370 | 6.170 | 6.360 | 6.360 | 18,413,826 |
| 2026-03-23 | 6.400 | 6.450 | 6.110 | 6.150 | 6.150 | 24,617,668 |
| 2026-03-20 | 7.000 | 7.050 | 6.570 | 6.580 | 6.580 | 35,059,214 |
| 2026-03-19 | 7.160 | 7.200 | 7.010 | 7.030 | 7.030 | 22,919,183 |
| 2026-03-18 | 7.210 | 7.390 | 7.170 | 7.300 | 7.300 | 32,018,299 |
| 2026-03-17 | 7.190 | 7.240 | 7.130 | 7.130 | 7.130 | 15,193,733 |
| 2026-03-16 | 7.190 | 7.260 | 7.150 | 7.180 | 7.180 | 12,126,461 |
| 2026-03-13 | 7.240 | 7.260 | 7.160 | 7.180 | 7.180 | 15,235,900 |
| 2026-03-12 | 7.170 | 7.300 | 7.160 | 7.270 | 7.270 | 19,581,240 |
| 2026-03-11 | 7.250 | 7.250 | 7.150 | 7.190 | 7.190 | 13,776,824 |
| 2026-03-10 | 7.270 | 7.270 | 7.170 | 7.230 | 7.230 | 12,989,208 |
| 2026-03-09 | 7.190 | 7.250 | 7.130 | 7.200 | 7.200 | 20,334,000 |
| 2026-03-06 | 7.010 | 7.340 | 6.970 | 7.290 | 7.290 | 27,399,388 |
| 2026-03-05 | 7.090 | 7.110 | 7.000 | 7.020 | 7.020 | 14,819,877 |
| 2026-03-04 | 7.000 | 7.090 | 6.940 | 7.040 | 7.040 | 14,191,644 |
| 2026-03-03 | 7.130 | 7.200 | 7.000 | 7.030 | 7.030 | 22,904,877 |
| 2026-03-02 | 7.280 | 7.280 | 7.090 | 7.150 | 7.150 | 20,937,224 |
| 2026-02-27 | 7.390 | 7.390 | 7.260 | 7.360 | 7.360 | 15,824,922 |
| 2026-02-26 | 7.310 | 7.420 | 7.220 | 7.390 | 7.390 | 25,905,100 |
| 2026-02-25 | 7.180 | 7.480 | 7.180 | 7.360 | 7.360 | 43,509,630 |
| 2026-02-24 | 6.980 | 7.060 | 6.950 | 7.040 | 7.040 | 12,123,083 |
| 2026-02-13 | 7.050 | 7.090 | 6.930 | 6.930 | 6.930 | 15,602,400 |
| 2026-02-12 | 7.100 | 7.130 | 7.000 | 7.060 | 7.060 | 12,773,850 |
| 2026-02-11 | 7.160 | 7.160 | 7.100 | 7.110 | 7.110 | 14,397,735 |
| 2026-02-10 | 7.190 | 7.190 | 7.120 | 7.150 | 7.150 | 11,783,348 |
| 2026-02-09 | 7.160 | 7.200 | 7.140 | 7.180 | 7.180 | 12,628,189 |
| 2026-02-06 | 7.170 | 7.210 | 7.080 | 7.110 | 7.110 | 15,697,343 |
| 2026-02-05 | 7.170 | 7.250 | 7.120 | 7.190 | 7.190 | 18,604,849 |
| 2026-02-04 | 7.090 | 7.180 | 7.030 | 7.160 | 7.160 | 17,871,971 |
| 2026-02-03 | 6.990 | 7.090 | 6.980 | 7.090 | 7.090 | 14,306,355 |
| 2026-02-02 | 7.120 | 7.170 | 6.930 | 6.950 | 6.950 | 23,278,820 |
| 2026-01-30 | 7.100 | 7.200 | 7.040 | 7.150 | 7.150 | 25,424,796 |
| 2026-01-29 | 7.110 | 7.190 | 6.990 | 7.140 | 7.140 | 22,189,659 |
| 2026-01-28 | 7.260 | 7.290 | 7.100 | 7.120 | 7.120 | 26,001,847 |
| 2026-01-27 | 7.460 | 7.490 | 7.170 | 7.270 | 7.270 | 36,944,390 |
| 2026-01-26 | 7.670 | 7.730 | 7.440 | 7.470 | 7.470 | 37,624,438 |
| 2026-01-23 | 7.520 | 7.700 | 7.480 | 7.650 | 7.650 | 30,214,338 |
| 2026-01-22 | 7.580 | 7.640 | 7.500 | 7.500 | 7.500 | 38,623,558 |
| 2026-01-21 | 7.610 | 7.680 | 7.430 | 7.540 | 7.540 | 61,480,645 |
| 2026-01-20 | 7.930 | 8.000 | 7.780 | 7.780 | 7.780 | 57,245,689 |
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.