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 |
| 2026-09-18 | 5.560 | 5.720 | 5.530 | 5.570 | 5.570 | 19,718,044 |
| 2026-09-17 | 5.470 | 5.580 | 5.440 | 5.560 | 5.560 | 13,686,219 |
| 2026-09-16 | 5.430 | 5.530 | 5.380 | 5.490 | 5.490 | 13,225,745 |
| 2026-09-15 | 5.740 | 5.750 | 5.450 | 5.460 | 5.460 | 37,432,287 |
| 2026-09-14 | 5.930 | 5.960 | 5.730 | 5.770 | 5.770 | 40,388,112 |
| 2026-09-11 | 5.700 | 6.290 | 5.600 | 5.970 | 5.970 | 65,256,162 |
| 2026-09-10 | 5.820 | 5.820 | 5.680 | 5.720 | 5.720 | 11,424,000 |
| 2026-09-09 | 5.860 | 5.900 | 5.790 | 5.840 | 5.840 | 11,543,900 |
| 2026-09-08 | 5.740 | 5.940 | 5.730 | 5.890 | 5.890 | 21,271,827 |
| 2026-09-07 | 5.610 | 5.770 | 5.600 | 5.720 | 5.720 | 12,796,487 |
| 2026-09-04 | 5.610 | 5.700 | 5.570 | 5.610 | 5.610 | 10,369,343 |
| 2026-09-03 | 5.680 | 5.740 | 5.570 | 5.580 | 5.580 | 12,067,900 |
| 2026-09-02 | 5.790 | 5.800 | 5.650 | 5.680 | 5.680 | 11,725,429 |
| 2026-09-01 | 5.670 | 5.810 | 5.630 | 5.810 | 5.810 | 13,085,429 |
| 2026-08-31 | 5.700 | 5.700 | 5.620 | 5.670 | 5.670 | 8,904,200 |
| 2026-08-28 | 5.720 | 5.750 | 5.660 | 5.730 | 5.730 | 10,063,400 |
| 2026-08-27 | 5.730 | 5.790 | 5.660 | 5.730 | 5.730 | 10,045,128 |
| 2026-08-26 | 5.750 | 5.860 | 5.740 | 5.760 | 5.760 | 11,009,413 |
| 2026-08-25 | 5.640 | 5.780 | 5.580 | 5.750 | 5.750 | 13,518,192 |
| 2026-08-24 | 5.660 | 5.730 | 5.520 | 5.590 | 5.590 | 13,158,282 |
| 2026-08-21 | 5.860 | 5.890 | 5.620 | 5.660 | 5.660 | 23,272,302 |
| 2026-08-20 | 5.790 | 5.990 | 5.790 | 5.920 | 5.920 | 25,574,970 |
| 2026-08-19 | 5.780 | 5.830 | 5.640 | 5.670 | 5.670 | 13,232,450 |
| 2026-08-18 | 5.800 | 5.920 | 5.760 | 5.810 | 5.810 | 12,825,564 |
| 2026-08-17 | 5.880 | 5.900 | 5.670 | 5.840 | 5.840 | 19,148,432 |
| 2026-08-14 | 5.940 | 6.080 | 5.870 | 5.920 | 5.920 | 23,560,912 |
| 2026-08-13 | 5.830 | 6.040 | 5.740 | 5.920 | 5.920 | 27,119,861 |
| 2026-08-12 | 5.780 | 5.890 | 5.710 | 5.840 | 5.840 | 24,133,117 |
| 2026-08-11 | 5.670 | 6.000 | 5.660 | 5.800 | 5.800 | 33,481,603 |
| 2026-08-10 | 5.640 | 5.770 | 5.640 | 5.700 | 5.700 | 14,564,200 |
| 2026-08-07 | 5.570 | 5.640 | 5.480 | 5.640 | 5.640 | 14,445,168 |
| 2026-08-06 | 5.610 | 5.620 | 5.500 | 5.550 | 5.550 | 11,276,347 |
| 2026-08-05 | 5.620 | 5.670 | 5.570 | 5.610 | 5.610 | 13,001,761 |
| 2026-08-04 | 5.700 | 5.780 | 5.640 | 5.650 | 5.650 | 15,380,853 |
| 2026-08-03 | 5.620 | 5.720 | 5.600 | 5.690 | 5.690 | 9,540,885 |
| 2026-07-31 | 5.560 | 5.640 | 5.530 | 5.620 | 5.620 | 12,810,400 |
| 2026-07-30 | 5.510 | 5.640 | 5.470 | 5.550 | 5.550 | 12,402,000 |
| 2026-07-29 | 5.460 | 5.550 | 5.430 | 5.540 | 5.540 | 13,370,859 |
| 2026-07-28 | 5.400 | 5.510 | 5.380 | 5.430 | 5.430 | 12,815,371 |
| 2026-07-27 | 5.280 | 5.470 | 5.180 | 5.440 | 5.440 | 15,823,300 |
| 2026-07-24 | 5.490 | 5.550 | 5.260 | 5.270 | 5.270 | 17,743,459 |
| 2026-07-23 | 5.370 | 5.550 | 5.370 | 5.530 | 5.530 | 14,831,864 |
| 2026-07-22 | 5.410 | 5.540 | 5.360 | 5.430 | 5.430 | 15,638,108 |
Page 1 of 21 · 1,217 trading daysOlder →
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.