Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.540 | 8.640 | 8.440 | 8.640 | 8.640 | 24,003,700 |
| 2026-01-16 | 8.830 | 8.850 | 8.510 | 8.540 | 8.540 | 32,960,343 |
| 2026-01-15 | 8.930 | 8.990 | 8.710 | 8.760 | 8.760 | 34,639,655 |
| 2026-01-14 | 9.260 | 9.410 | 8.900 | 9.020 | 9.020 | 62,971,729 |
| 2026-01-13 | 9.110 | 9.580 | 9.010 | 9.260 | 9.260 | 64,159,648 |
| 2026-01-12 | 8.920 | 9.270 | 8.910 | 9.150 | 9.150 | 48,680,825 |
| 2026-01-09 | 8.760 | 8.910 | 8.720 | 8.900 | 8.900 | 36,793,953 |
| 2026-01-08 | 8.710 | 8.830 | 8.660 | 8.800 | 8.800 | 27,738,995 |
| 2026-01-07 | 8.830 | 8.880 | 8.730 | 8.760 | 8.760 | 34,384,499 |
| 2026-01-06 | 8.950 | 9.050 | 8.790 | 8.860 | 8.860 | 53,619,016 |
| 2026-01-05 | 8.650 | 9.100 | 8.650 | 8.930 | 8.930 | 74,988,761 |
| 2025-12-31 | 8.900 | 8.900 | 8.570 | 8.740 | 8.740 | 88,058,305 |
| 2025-12-30 | 8.280 | 8.890 | 8.280 | 8.890 | 8.890 | 56,581,711 |
| 2025-12-29 | 8.270 | 8.330 | 8.080 | 8.080 | 8.080 | 32,361,900 |
| 2025-12-26 | 8.480 | 8.520 | 8.270 | 8.290 | 8.290 | 33,420,000 |
| 2025-12-25 | 8.440 | 8.650 | 8.430 | 8.430 | 8.430 | 39,487,752 |
| 2025-12-24 | 8.270 | 8.420 | 8.250 | 8.300 | 8.300 | 26,084,297 |
| 2025-12-23 | 8.530 | 8.560 | 8.310 | 8.350 | 8.350 | 45,789,953 |
| 2025-12-22 | 8.410 | 8.740 | 8.300 | 8.610 | 8.610 | 62,140,063 |
| 2025-12-19 | 8.360 | 8.670 | 8.220 | 8.570 | 8.570 | 69,416,176 |
| 2025-12-18 | 8.140 | 8.480 | 8.110 | 8.220 | 8.220 | 49,355,133 |
| 2025-12-17 | 7.930 | 8.350 | 7.930 | 8.270 | 8.270 | 82,521,381 |
| 2025-12-16 | 7.660 | 7.940 | 7.660 | 7.790 | 7.790 | 34,954,585 |
| 2025-12-15 | 7.640 | 7.750 | 7.570 | 7.700 | 7.700 | 21,424,993 |
| 2025-12-12 | 7.630 | 7.670 | 7.530 | 7.610 | 7.610 | 20,239,926 |
| 2025-12-11 | 7.880 | 7.910 | 7.610 | 7.630 | 7.630 | 40,713,496 |
| 2025-12-10 | 7.890 | 8.190 | 7.830 | 8.020 | 8.020 | 63,469,078 |
| 2025-12-09 | 7.800 | 7.940 | 7.640 | 7.830 | 7.830 | 35,748,814 |
| 2025-12-08 | 7.700 | 7.970 | 7.610 | 7.810 | 7.810 | 32,656,076 |
| 2025-12-05 | 7.570 | 7.670 | 7.470 | 7.660 | 7.660 | 18,289,097 |
| 2025-12-04 | 7.640 | 7.720 | 7.480 | 7.590 | 7.590 | 23,403,305 |
| 2025-12-03 | 7.740 | 7.780 | 7.610 | 7.640 | 7.640 | 17,849,400 |
| 2025-12-02 | 7.810 | 7.820 | 7.690 | 7.760 | 7.760 | 17,081,378 |
| 2025-12-01 | 7.830 | 7.880 | 7.780 | 7.820 | 7.820 | 19,646,992 |
| 2025-11-28 | 7.830 | 7.840 | 7.660 | 7.830 | 7.830 | 22,809,344 |
| 2025-11-27 | 8.010 | 8.050 | 7.800 | 7.820 | 7.820 | 33,115,600 |
| 2025-11-26 | 7.850 | 8.100 | 7.850 | 8.000 | 8.000 | 40,086,433 |
| 2025-11-25 | 7.950 | 7.970 | 7.840 | 7.890 | 7.890 | 30,633,631 |
| 2025-11-24 | 7.660 | 8.300 | 7.630 | 7.920 | 7.920 | 55,770,426 |
| 2025-11-21 | 7.870 | 8.020 | 7.560 | 7.580 | 7.580 | 40,504,179 |
| 2025-11-20 | 8.220 | 8.220 | 7.920 | 7.950 | 7.950 | 42,889,445 |
| 2025-11-19 | 8.500 | 8.600 | 8.110 | 8.220 | 8.220 | 53,700,234 |
| 2025-11-18 | 8.650 | 8.800 | 8.450 | 8.490 | 8.490 | 61,382,218 |
| 2025-11-17 | 9.010 | 9.200 | 8.690 | 8.760 | 8.760 | 90,754,059 |
| 2025-11-14 | 8.530 | 9.430 | 8.530 | 9.180 | 9.180 | 149,200,498 |
| 2025-11-13 | 9.440 | 9.440 | 8.800 | 8.980 | 8.980 | 194,280,788 |
| 2025-11-12 | 7.780 | 8.580 | 7.780 | 8.580 | 8.580 | 60,582,517 |
| 2025-11-11 | 7.870 | 7.870 | 7.730 | 7.800 | 7.800 | 25,088,000 |
| 2025-11-10 | 7.500 | 7.990 | 7.480 | 7.860 | 7.860 | 45,107,957 |
| 2025-11-07 | 7.480 | 7.510 | 7.420 | 7.460 | 7.460 | 9,976,100 |
| 2025-11-06 | 7.510 | 7.520 | 7.440 | 7.480 | 7.480 | 11,366,600 |
| 2025-11-05 | 7.440 | 7.610 | 7.400 | 7.530 | 7.530 | 13,675,250 |
| 2025-11-04 | 7.510 | 7.510 | 7.420 | 7.480 | 7.480 | 11,430,813 |
| 2025-11-03 | 7.550 | 7.650 | 7.430 | 7.500 | 7.500 | 14,701,840 |
| 2025-10-31 | 7.310 | 7.560 | 7.290 | 7.500 | 7.500 | 21,002,036 |
| 2025-10-30 | 7.350 | 7.380 | 7.270 | 7.320 | 7.320 | 12,285,502 |
| 2025-10-29 | 7.360 | 7.390 | 7.260 | 7.350 | 7.350 | 16,026,735 |
| 2025-10-28 | 7.320 | 7.440 | 7.310 | 7.360 | 7.360 | 13,048,018 |
| 2025-10-27 | 7.350 | 7.410 | 7.320 | 7.320 | 7.320 | 14,103,025 |
| 2025-10-24 | 7.480 | 7.540 | 7.310 | 7.340 | 7.340 | 20,692,115 |
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.