Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.300 | 3.340 | 3.270 | 3.270 | 3.270 | 5,696,600 |
| 2024-07-23 | 3.340 | 3.420 | 3.310 | 3.320 | 3.320 | 7,109,900 |
| 2024-07-22 | 3.390 | 3.390 | 3.300 | 3.350 | 3.350 | 10,981,200 |
| 2024-07-19 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 8,726,020 |
| 2024-07-18 | 3.500 | 3.500 | 3.380 | 3.470 | 3.470 | 11,352,501 |
| 2024-07-17 | 3.500 | 3.600 | 3.460 | 3.550 | 3.550 | 14,256,020 |
| 2024-07-16 | 3.500 | 3.560 | 3.450 | 3.500 | 3.500 | 9,643,100 |
| 2024-07-15 | 3.590 | 3.610 | 3.490 | 3.530 | 3.530 | 11,896,002 |
| 2024-07-12 | 3.710 | 3.790 | 3.610 | 3.650 | 3.650 | 18,826,690 |
| 2024-07-11 | 3.640 | 3.860 | 3.580 | 3.700 | 3.700 | 24,728,720 |
| 2024-07-10 | 3.530 | 3.690 | 3.490 | 3.620 | 3.620 | 18,248,920 |
| 2024-07-09 | 3.600 | 3.610 | 3.390 | 3.580 | 3.580 | 20,715,300 |
| 2024-07-08 | 3.510 | 3.770 | 3.470 | 3.650 | 3.650 | 24,745,130 |
| 2024-07-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-07-04 | 3.920 | 3.920 | 3.540 | 3.580 | 3.580 | 39,515,100 |
| 2024-07-03 | 3.370 | 3.740 | 3.370 | 3.740 | 3.740 | 15,624,016 |
| 2024-07-02 | 3.340 | 3.430 | 3.330 | 3.400 | 3.400 | 9,057,399 |
| 2024-07-01 | 3.370 | 3.450 | 3.230 | 3.380 | 3.380 | 20,491,734 |
| 2024-06-28 | 3.340 | 3.690 | 3.330 | 3.510 | 3.510 | 25,387,834 |
| 2024-06-27 | 3.350 | 3.440 | 3.340 | 3.350 | 3.350 | 5,277,443 |
| 2024-06-26 | 3.290 | 3.370 | 3.180 | 3.370 | 3.370 | 5,174,700 |
| 2024-06-25 | 3.180 | 3.300 | 3.170 | 3.270 | 3.270 | 6,438,700 |
| 2024-06-24 | 3.250 | 3.270 | 3.150 | 3.170 | 3.170 | 5,985,200 |
| 2024-06-21 | 3.280 | 3.330 | 3.230 | 3.280 | 3.280 | 4,082,901 |
| 2024-06-20 | 3.360 | 3.370 | 3.250 | 3.280 | 3.280 | 6,859,200 |
| 2024-06-19 | 3.390 | 3.410 | 3.340 | 3.370 | 3.370 | 4,504,916 |
| 2024-06-18 | 3.370 | 3.410 | 3.360 | 3.390 | 3.390 | 4,332,300 |
| 2024-06-17 | 3.460 | 3.460 | 3.360 | 3.370 | 3.370 | 6,187,300 |
| 2024-06-14 | 3.450 | 3.470 | 3.390 | 3.460 | 3.460 | 4,291,600 |
| 2024-06-13 | 3.490 | 3.540 | 3.450 | 3.460 | 3.460 | 5,954,200 |
| 2024-06-12 | 3.450 | 3.520 | 3.440 | 3.510 | 3.510 | 5,786,600 |
| 2024-06-11 | 3.550 | 3.570 | 3.410 | 3.440 | 3.440 | 7,054,124 |
| 2024-06-07 | 3.350 | 3.570 | 3.320 | 3.550 | 3.550 | 10,970,855 |
| 2024-06-06 | 3.460 | 3.490 | 3.270 | 3.310 | 3.310 | 12,882,355 |
| 2024-06-05 | 3.540 | 3.540 | 3.450 | 3.460 | 3.460 | 6,276,000 |
| 2024-06-04 | 3.560 | 3.560 | 3.460 | 3.520 | 3.520 | 6,778,436 |
| 2024-06-03 | 3.630 | 3.650 | 3.520 | 3.560 | 3.560 | 8,903,300 |
| 2024-05-31 | 3.620 | 3.660 | 3.620 | 3.640 | 3.640 | 5,400,200 |
| 2024-05-30 | 3.670 | 3.710 | 3.620 | 3.630 | 3.630 | 7,651,000 |
| 2024-05-29 | 3.680 | 3.750 | 3.660 | 3.680 | 3.680 | 6,461,200 |
| 2024-05-28 | 3.770 | 3.780 | 3.670 | 3.680 | 3.680 | 9,234,900 |
| 2024-05-27 | 3.790 | 3.870 | 3.740 | 3.800 | 3.800 | 7,291,200 |
| 2024-05-24 | 3.810 | 3.840 | 3.760 | 3.760 | 3.760 | 6,177,182 |
| 2024-05-23 | 3.890 | 3.900 | 3.760 | 3.790 | 3.790 | 8,051,600 |
| 2024-05-22 | 3.890 | 3.940 | 3.880 | 3.890 | 3.890 | 7,455,082 |
| 2024-05-21 | 3.910 | 3.960 | 3.870 | 3.890 | 3.890 | 8,997,001 |
| 2024-05-20 | 3.990 | 4.000 | 3.920 | 3.930 | 3.930 | 9,746,000 |
| 2024-05-17 | 4.010 | 4.010 | 3.920 | 3.990 | 3.990 | 11,345,500 |
| 2024-05-16 | 3.900 | 4.040 | 3.900 | 4.020 | 4.020 | 15,105,700 |
| 2024-05-15 | 3.850 | 3.960 | 3.830 | 3.880 | 3.880 | 9,489,259 |
| 2024-05-14 | 3.740 | 3.870 | 3.740 | 3.850 | 3.850 | 10,444,459 |
| 2024-05-13 | 3.850 | 3.850 | 3.700 | 3.740 | 3.740 | 13,824,680 |
| 2024-05-10 | 3.960 | 3.990 | 3.860 | 3.880 | 3.880 | 10,945,600 |
| 2024-05-09 | 3.890 | 3.990 | 3.890 | 3.960 | 3.960 | 13,240,100 |
| 2024-05-08 | 3.910 | 4.110 | 3.870 | 3.940 | 3.940 | 24,086,780 |
| 2024-05-07 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 8,435,980 |
| 2024-05-06 | 3.870 | 3.920 | 3.820 | 3.920 | 3.920 | 11,877,300 |
| 2024-04-30 | 3.870 | 3.890 | 3.730 | 3.810 | 3.810 | 13,090,600 |
| 2024-04-29 | 3.740 | 3.900 | 3.740 | 3.880 | 3.880 | 15,086,255 |
| 2024-04-26 | 3.640 | 3.730 | 3.620 | 3.710 | 3.710 | 12,601,800 |
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.