Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.400 | 6.450 | 6.320 | 6.350 | 6.350 | 9,344,000 |
| 2025-01-21 | 6.530 | 6.570 | 6.400 | 6.430 | 6.430 | 8,920,900 |
| 2025-01-20 | 6.490 | 6.620 | 6.440 | 6.520 | 6.520 | 13,400,040 |
| 2025-01-17 | 6.460 | 6.480 | 6.370 | 6.440 | 6.440 | 8,845,700 |
| 2025-01-16 | 6.400 | 6.580 | 6.400 | 6.470 | 6.470 | 14,766,400 |
| 2025-01-15 | 6.430 | 6.430 | 6.300 | 6.390 | 6.390 | 12,370,200 |
| 2025-01-14 | 6.230 | 6.430 | 6.220 | 6.430 | 6.430 | 16,309,600 |
| 2025-01-13 | 6.140 | 6.220 | 5.980 | 6.220 | 6.220 | 15,016,601 |
| 2025-01-10 | 6.490 | 6.490 | 6.170 | 6.170 | 6.170 | 18,862,100 |
| 2025-01-09 | 6.500 | 6.560 | 6.420 | 6.460 | 6.460 | 14,248,702 |
| 2025-01-08 | 6.560 | 6.720 | 6.410 | 6.590 | 6.590 | 23,266,900 |
| 2025-01-07 | 6.520 | 6.570 | 6.330 | 6.500 | 6.500 | 15,892,233 |
| 2025-01-06 | 6.440 | 6.630 | 6.330 | 6.530 | 6.530 | 18,411,852 |
| 2025-01-03 | 7.150 | 7.190 | 6.540 | 6.600 | 6.600 | 33,874,901 |
| 2025-01-02 | 6.830 | 7.300 | 6.820 | 6.910 | 6.910 | 33,481,200 |
| 2024-12-31 | 6.990 | 7.180 | 6.830 | 6.840 | 6.840 | 20,308,400 |
| 2024-12-30 | 7.090 | 7.110 | 6.900 | 7.000 | 7.000 | 16,135,401 |
| 2024-12-27 | 7.100 | 7.220 | 7.040 | 7.120 | 7.120 | 17,399,603 |
| 2024-12-26 | 6.960 | 7.200 | 6.930 | 7.150 | 7.150 | 22,449,101 |
| 2024-12-25 | 6.950 | 7.020 | 6.690 | 6.980 | 6.980 | 23,772,000 |
| 2024-12-24 | 6.930 | 7.020 | 6.870 | 6.960 | 6.960 | 18,702,900 |
| 2024-12-23 | 7.370 | 7.370 | 6.930 | 6.930 | 6.930 | 32,834,066 |
| 2024-12-20 | 7.330 | 7.480 | 7.330 | 7.390 | 7.390 | 21,690,000 |
| 2024-12-19 | 7.400 | 7.550 | 7.220 | 7.360 | 7.360 | 35,080,999 |
| 2024-12-18 | 7.730 | 7.760 | 7.520 | 7.550 | 7.550 | 37,095,920 |
| 2024-12-17 | 7.990 | 8.280 | 7.680 | 7.710 | 7.710 | 69,443,383 |
| 2024-12-16 | 7.900 | 8.400 | 7.900 | 8.150 | 8.150 | 98,790,011 |
| 2024-12-13 | 7.950 | 7.950 | 7.600 | 7.640 | 7.640 | 42,700,332 |
| 2024-12-12 | 7.680 | 8.050 | 7.560 | 7.980 | 7.980 | 57,348,807 |
| 2024-12-11 | 7.430 | 7.700 | 7.410 | 7.680 | 7.680 | 28,426,500 |
| 2024-12-10 | 7.600 | 7.660 | 7.440 | 7.460 | 7.460 | 29,185,300 |
| 2024-12-09 | 7.600 | 7.680 | 7.370 | 7.400 | 7.400 | 23,679,600 |
| 2024-12-06 | 7.570 | 7.700 | 7.430 | 7.560 | 7.560 | 25,980,600 |
| 2024-12-05 | 7.440 | 7.570 | 7.400 | 7.570 | 7.570 | 21,499,630 |
| 2024-12-04 | 7.580 | 7.730 | 7.400 | 7.460 | 7.460 | 31,580,349 |
| 2024-12-03 | 7.780 | 7.780 | 7.600 | 7.650 | 7.650 | 39,457,200 |
| 2024-12-02 | 7.480 | 8.000 | 7.400 | 7.880 | 7.880 | 66,097,293 |
| 2024-11-29 | 7.210 | 7.870 | 7.040 | 7.570 | 7.570 | 75,604,231 |
| 2024-11-28 | 7.300 | 7.620 | 7.170 | 7.200 | 7.200 | 50,173,624 |
| 2024-11-27 | 7.110 | 7.390 | 7.050 | 7.320 | 7.320 | 52,414,486 |
| 2024-11-26 | 7.260 | 7.310 | 6.920 | 6.990 | 6.990 | 29,591,015 |
| 2024-11-25 | 6.910 | 7.270 | 6.790 | 7.170 | 7.170 | 41,553,424 |
| 2024-11-22 | 7.250 | 7.320 | 6.880 | 6.950 | 6.950 | 43,408,754 |
| 2024-11-21 | 7.310 | 7.360 | 7.130 | 7.250 | 7.250 | 51,370,045 |
| 2024-11-20 | 6.960 | 7.470 | 6.820 | 7.450 | 7.450 | 81,172,225 |
| 2024-11-19 | 7.140 | 7.140 | 6.760 | 7.020 | 7.020 | 69,740,544 |
| 2024-11-18 | 6.710 | 7.140 | 6.640 | 7.140 | 7.140 | 50,784,917 |
| 2024-11-15 | 6.530 | 6.630 | 6.470 | 6.490 | 6.490 | 12,584,210 |
| 2024-11-14 | 6.790 | 6.790 | 6.540 | 6.560 | 6.560 | 17,100,200 |
| 2024-11-13 | 6.880 | 6.940 | 6.700 | 6.780 | 6.780 | 19,208,418 |
| 2024-11-12 | 6.880 | 7.100 | 6.820 | 6.880 | 6.880 | 26,613,806 |
| 2024-11-11 | 6.920 | 6.960 | 6.780 | 6.910 | 6.910 | 23,641,104 |
| 2024-11-08 | 7.080 | 7.180 | 6.920 | 6.980 | 6.980 | 31,339,302 |
| 2024-11-07 | 6.610 | 7.040 | 6.600 | 7.030 | 7.030 | 31,787,565 |
| 2024-11-06 | 6.620 | 6.810 | 6.520 | 6.690 | 6.690 | 25,259,627 |
| 2024-11-05 | 6.480 | 6.650 | 6.470 | 6.620 | 6.620 | 19,745,349 |
| 2024-11-04 | 6.410 | 6.480 | 6.370 | 6.480 | 6.480 | 12,789,309 |
| 2024-11-01 | 6.530 | 6.570 | 6.350 | 6.410 | 6.410 | 20,178,459 |
| 2024-10-31 | 6.470 | 6.620 | 6.450 | 6.580 | 6.580 | 18,846,118 |
| 2024-10-30 | 6.490 | 6.590 | 6.390 | 6.460 | 6.460 | 17,860,945 |
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.