Nanjing Xinjiekou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.390 | 5.510 | 5.380 | 5.400 | 5.400 | 11,473,527 |
| 2026-10-20 | 5.330 | 5.380 | 5.280 | 5.380 | 5.380 | 8,792,666 |
| 2026-10-19 | 5.390 | 5.460 | 5.280 | 5.340 | 5.340 | 12,324,900 |
| 2026-10-16 | 5.510 | 5.610 | 5.340 | 5.380 | 5.380 | 15,507,781 |
| 2026-10-15 | 5.530 | 5.630 | 5.440 | 5.460 | 5.460 | 13,962,900 |
| 2026-10-14 | 5.690 | 5.700 | 5.570 | 5.600 | 5.600 | 8,949,280 |
| 2026-10-13 | 5.680 | 5.700 | 5.520 | 5.660 | 5.660 | 15,104,200 |
| 2026-10-12 | 5.860 | 5.920 | 5.710 | 5.720 | 5.720 | 11,890,000 |
| 2026-10-09 | 5.730 | 5.870 | 5.660 | 5.860 | 5.860 | 14,804,233 |
| 2026-10-08 | 5.840 | 5.890 | 5.700 | 5.750 | 5.750 | 12,812,100 |
| 2026-09-30 | 5.800 | 5.880 | 5.730 | 5.840 | 5.840 | 15,204,875 |
| 2026-09-29 | 5.690 | 5.830 | 5.670 | 5.740 | 5.740 | 11,844,469 |
| 2026-09-28 | 5.890 | 5.920 | 5.670 | 5.730 | 5.730 | 14,827,019 |
| 2026-09-24 | 5.810 | 5.920 | 5.750 | 5.760 | 5.760 | 12,134,163 |
| 2026-09-23 | 5.890 | 5.940 | 5.840 | 5.850 | 5.850 | 11,221,758 |
| 2026-09-22 | 5.900 | 5.980 | 5.840 | 5.910 | 5.910 | 22,322,243 |
| 2026-09-21 | 5.600 | 5.990 | 5.570 | 5.970 | 5.970 | 42,042,505 |
Page 1 of 1 · 17 trading days
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.