Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.480 | 7.540 | 7.310 | 7.340 | 7.340 | 20,692,115 |
| 2025-10-23 | 7.530 | 7.550 | 7.360 | 7.520 | 7.520 | 13,839,600 |
| 2025-10-22 | 7.600 | 7.630 | 7.510 | 7.520 | 7.520 | 10,589,505 |
| 2025-10-21 | 7.520 | 7.640 | 7.460 | 7.610 | 7.610 | 15,561,500 |
| 2025-10-20 | 7.490 | 7.570 | 7.440 | 7.460 | 7.460 | 12,488,400 |
| 2025-10-17 | 7.700 | 7.720 | 7.450 | 7.490 | 7.490 | 16,601,698 |
| 2025-10-16 | 7.640 | 7.730 | 7.600 | 7.690 | 7.690 | 19,866,591 |
| 2025-10-15 | 7.440 | 7.700 | 7.420 | 7.680 | 7.680 | 23,318,496 |
| 2025-10-14 | 7.350 | 7.590 | 7.350 | 7.440 | 7.440 | 24,713,026 |
| 2025-10-13 | 7.200 | 7.320 | 7.150 | 7.310 | 7.310 | 16,176,000 |
| 2025-10-10 | 7.290 | 7.460 | 7.240 | 7.410 | 7.410 | 19,258,700 |
| 2025-10-09 | 7.320 | 7.380 | 7.250 | 7.280 | 7.280 | 16,545,644 |
| 2025-09-30 | 7.360 | 7.390 | 7.290 | 7.310 | 7.310 | 10,017,776 |
| 2025-09-29 | 7.250 | 7.390 | 7.120 | 7.370 | 7.370 | 15,667,982 |
| 2025-09-26 | 7.340 | 7.370 | 7.230 | 7.240 | 7.240 | 13,450,979 |
| 2025-09-25 | 7.480 | 7.520 | 7.360 | 7.360 | 7.360 | 12,365,276 |
| 2025-09-24 | 7.380 | 7.520 | 7.370 | 7.490 | 7.490 | 12,902,558 |
| 2025-09-23 | 7.590 | 7.660 | 7.270 | 7.380 | 7.380 | 22,129,517 |
| 2025-09-22 | 7.640 | 7.800 | 7.580 | 7.670 | 7.670 | 15,116,362 |
| 2025-09-19 | 7.690 | 7.750 | 7.560 | 7.600 | 7.600 | 15,514,635 |
| 2025-09-18 | 7.860 | 7.880 | 7.610 | 7.690 | 7.690 | 24,047,463 |
| 2025-09-17 | 7.940 | 7.980 | 7.840 | 7.880 | 7.880 | 16,262,900 |
| 2025-09-16 | 7.890 | 7.960 | 7.850 | 7.950 | 7.950 | 15,984,600 |
| 2025-09-15 | 7.940 | 8.030 | 7.860 | 7.910 | 7.910 | 20,200,000 |
| 2025-09-12 | 8.080 | 8.280 | 8.010 | 8.020 | 8.020 | 28,023,000 |
| 2025-09-11 | 8.000 | 8.070 | 7.790 | 8.050 | 8.050 | 25,190,652 |
| 2025-09-10 | 8.000 | 8.150 | 7.960 | 8.000 | 8.000 | 17,931,605 |
| 2025-09-09 | 8.010 | 8.060 | 7.940 | 7.980 | 7.980 | 17,296,759 |
| 2025-09-08 | 7.900 | 8.130 | 7.880 | 8.050 | 8.050 | 24,069,721 |
| 2025-09-05 | 7.930 | 7.990 | 7.750 | 7.930 | 7.930 | 22,710,183 |
| 2025-09-04 | 7.860 | 8.040 | 7.810 | 7.920 | 7.920 | 29,653,870 |
| 2025-09-03 | 8.100 | 8.120 | 7.780 | 7.830 | 7.830 | 23,010,700 |
| 2025-09-02 | 8.260 | 8.280 | 7.990 | 8.050 | 8.050 | 29,396,686 |
| 2025-09-01 | 8.300 | 8.360 | 8.230 | 8.280 | 8.280 | 22,506,992 |
| 2025-08-29 | 8.410 | 8.480 | 8.280 | 8.300 | 8.300 | 25,230,300 |
| 2025-08-28 | 8.410 | 8.590 | 8.170 | 8.410 | 8.410 | 44,022,850 |
| 2025-08-27 | 8.770 | 8.830 | 8.430 | 8.430 | 8.430 | 41,909,320 |
| 2025-08-26 | 8.800 | 8.990 | 8.670 | 8.830 | 8.830 | 40,908,257 |
| 2025-08-25 | 8.730 | 8.860 | 8.590 | 8.800 | 8.800 | 51,068,943 |
| 2025-08-22 | 8.700 | 8.950 | 8.590 | 8.730 | 8.730 | 56,083,136 |
| 2025-08-21 | 8.580 | 8.950 | 8.580 | 8.690 | 8.690 | 63,250,559 |
| 2025-08-20 | 9.200 | 9.240 | 8.680 | 8.820 | 8.820 | 113,688,988 |
| 2025-08-19 | 7.970 | 8.820 | 7.970 | 8.820 | 8.820 | 32,258,326 |
| 2025-08-18 | 7.640 | 8.170 | 7.620 | 8.020 | 8.020 | 63,239,043 |
| 2025-08-15 | 7.410 | 7.670 | 7.410 | 7.640 | 7.640 | 34,237,701 |
| 2025-08-14 | 7.670 | 7.700 | 7.460 | 7.470 | 7.470 | 32,279,944 |
| 2025-08-13 | 7.490 | 7.700 | 7.390 | 7.680 | 7.680 | 57,557,259 |
| 2025-08-12 | 7.460 | 7.530 | 7.370 | 7.390 | 7.390 | 21,095,700 |
| 2025-08-11 | 7.500 | 7.510 | 7.410 | 7.470 | 7.470 | 21,960,857 |
| 2025-08-08 | 7.530 | 7.590 | 7.440 | 7.440 | 7.440 | 27,823,479 |
| 2025-08-07 | 7.540 | 7.680 | 7.480 | 7.570 | 7.570 | 31,789,050 |
| 2025-08-06 | 7.760 | 7.770 | 7.530 | 7.550 | 7.550 | 39,552,621 |
| 2025-08-05 | 7.560 | 7.930 | 7.550 | 7.770 | 7.770 | 58,075,896 |
| 2025-08-04 | 7.470 | 7.700 | 7.200 | 7.630 | 7.630 | 57,091,296 |
| 2025-08-01 | 7.510 | 7.760 | 7.470 | 7.550 | 7.550 | 61,782,558 |
| 2025-07-31 | 7.450 | 7.570 | 7.360 | 7.480 | 7.480 | 48,333,849 |
| 2025-07-30 | 7.400 | 7.620 | 7.350 | 7.440 | 7.440 | 56,053,950 |
| 2025-07-29 | 7.400 | 7.570 | 7.240 | 7.430 | 7.430 | 77,482,926 |
| 2025-07-28 | 7.680 | 8.040 | 7.510 | 7.600 | 7.600 | 109,102,605 |
| 2025-07-25 | 7.900 | 8.280 | 7.540 | 7.540 | 7.540 | 158,761,046 |
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.