Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.280 | 5.320 | 5.050 | 5.170 | 5.170 | 19,826,700 |
| 2026-10-16 | 5.420 | 5.510 | 5.280 | 5.330 | 5.330 | 21,419,500 |
| 2026-10-15 | 5.310 | 5.550 | 5.280 | 5.350 | 5.350 | 30,562,816 |
| 2026-10-14 | 5.860 | 5.860 | 5.500 | 5.510 | 5.510 | 43,618,398 |
| 2026-10-13 | 5.340 | 5.910 | 5.210 | 5.910 | 5.910 | 27,823,873 |
| 2026-10-12 | 5.640 | 5.780 | 5.350 | 5.370 | 5.370 | 23,577,573 |
| 2026-10-09 | 5.340 | 5.710 | 5.200 | 5.640 | 5.640 | 27,199,140 |
| 2026-10-08 | 5.420 | 5.520 | 5.280 | 5.330 | 5.330 | 14,632,723 |
| 2026-09-30 | 5.420 | 5.430 | 5.340 | 5.390 | 5.390 | 12,035,123 |
| 2026-09-29 | 5.370 | 5.450 | 5.280 | 5.400 | 5.400 | 13,099,867 |
| 2026-09-28 | 5.520 | 5.600 | 5.330 | 5.370 | 5.370 | 18,640,500 |
| 2026-09-24 | 5.570 | 5.680 | 5.520 | 5.570 | 5.570 | 18,479,100 |
| 2026-09-23 | 5.770 | 5.810 | 5.550 | 5.600 | 5.600 | 29,124,461 |
| 2026-09-22 | 5.890 | 6.040 | 5.700 | 5.740 | 5.740 | 52,779,722 |
| 2026-09-21 | 5.400 | 5.890 | 5.340 | 5.890 | 5.890 | 73,216,688 |
| 2026-09-18 | 5.070 | 5.570 | 5.040 | 5.350 | 5.350 | 71,811,811 |
| 2026-09-17 | 4.910 | 5.090 | 4.850 | 5.060 | 5.060 | 42,396,067 |
| 2026-09-16 | 4.980 | 5.120 | 4.910 | 4.960 | 4.960 | 78,050,634 |
| 2026-09-15 | 5.650 | 5.740 | 5.430 | 5.430 | 5.430 | 35,192,900 |
| 2026-09-14 | 6.030 | 6.190 | 6.030 | 6.030 | 6.030 | 83,051,086 |
| 2026-09-11 | 7.510 | 7.510 | 6.530 | 6.700 | 6.700 | 143,204,249 |
| 2026-09-10 | 6.420 | 6.830 | 6.100 | 6.830 | 6.830 | 71,314,303 |
| 2026-09-09 | 6.050 | 6.340 | 5.900 | 6.210 | 6.210 | 33,183,864 |
| 2026-09-08 | 5.900 | 6.230 | 5.900 | 6.130 | 6.130 | 30,705,400 |
| 2026-09-07 | 5.750 | 6.070 | 5.750 | 5.970 | 5.970 | 25,642,500 |
| 2026-09-04 | 5.650 | 5.890 | 5.530 | 5.770 | 5.770 | 20,903,199 |
| 2026-09-03 | 5.700 | 5.780 | 5.610 | 5.630 | 5.630 | 13,781,461 |
| 2026-09-02 | 5.740 | 5.790 | 5.600 | 5.700 | 5.700 | 16,276,394 |
| 2026-09-01 | 5.560 | 5.850 | 5.560 | 5.800 | 5.800 | 25,894,301 |
| 2026-08-31 | 5.630 | 5.700 | 5.470 | 5.520 | 5.520 | 11,570,100 |
| 2026-08-28 | 5.480 | 5.640 | 5.450 | 5.610 | 5.610 | 11,872,600 |
| 2026-08-27 | 5.380 | 5.460 | 5.370 | 5.450 | 5.450 | 7,432,220 |
| 2026-08-26 | 5.370 | 5.450 | 5.370 | 5.430 | 5.430 | 7,637,581 |
| 2026-08-25 | 5.200 | 5.450 | 5.160 | 5.450 | 5.450 | 12,582,600 |
| 2026-08-24 | 5.210 | 5.300 | 5.150 | 5.210 | 5.210 | 8,677,872 |
| 2026-08-21 | 5.370 | 5.420 | 5.160 | 5.230 | 5.230 | 10,255,972 |
| 2026-08-20 | 5.350 | 5.390 | 5.250 | 5.370 | 5.370 | 9,892,300 |
| 2026-08-19 | 5.540 | 5.630 | 5.260 | 5.280 | 5.280 | 12,727,000 |
| 2026-08-18 | 5.470 | 5.550 | 5.420 | 5.510 | 5.510 | 10,528,000 |
| 2026-08-17 | 5.350 | 5.470 | 5.250 | 5.450 | 5.450 | 11,822,300 |
| 2026-08-14 | 5.500 | 5.530 | 5.280 | 5.340 | 5.340 | 17,010,001 |
| 2026-08-13 | 5.550 | 5.620 | 5.460 | 5.480 | 5.480 | 18,487,100 |
| 2026-08-12 | 5.610 | 5.650 | 5.480 | 5.590 | 5.590 | 21,490,350 |
| 2026-08-11 | 5.500 | 5.630 | 5.490 | 5.600 | 5.600 | 20,525,960 |
| 2026-08-10 | 5.480 | 5.620 | 5.380 | 5.570 | 5.570 | 29,256,893 |
| 2026-08-07 | 5.430 | 5.860 | 5.310 | 5.480 | 5.480 | 40,497,793 |
| 2026-08-06 | 5.500 | 5.700 | 5.400 | 5.450 | 5.450 | 46,599,800 |
| 2026-08-05 | 5.540 | 6.070 | 5.530 | 5.670 | 5.670 | 66,055,726 |
| 2026-08-04 | 4.980 | 5.520 | 4.980 | 5.520 | 5.520 | 36,886,933 |
| 2026-08-03 | 5.060 | 5.060 | 4.920 | 5.020 | 5.020 | 26,514,047 |
| 2026-07-31 | 5.100 | 5.220 | 4.950 | 5.210 | 5.210 | 45,142,241 |
| 2026-07-30 | 4.730 | 5.250 | 4.720 | 5.250 | 5.250 | 20,040,800 |
| 2026-07-29 | 4.800 | 4.990 | 4.670 | 4.770 | 4.770 | 12,743,400 |
| 2026-07-28 | 4.500 | 4.680 | 4.490 | 4.630 | 4.630 | 6,957,625 |
| 2026-07-27 | 4.410 | 4.570 | 4.370 | 4.540 | 4.540 | 5,530,539 |
| 2026-07-24 | 4.610 | 4.610 | 4.420 | 4.420 | 4.420 | 5,281,200 |
| 2026-07-23 | 4.440 | 4.630 | 4.420 | 4.620 | 4.620 | 7,033,400 |
| 2026-07-22 | 4.400 | 4.530 | 4.400 | 4.480 | 4.480 | 6,473,559 |
| 2026-07-21 | 4.530 | 4.550 | 4.300 | 4.440 | 4.440 | 9,871,651 |
| 2026-07-20 | 4.630 | 4.800 | 4.490 | 4.560 | 4.560 | 10,417,684 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-09 | 0.0030 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.