Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.540 | 3.660 | 3.520 | 3.640 | 3.640 | 9,603,227 |
| 2024-04-24 | 3.500 | 3.570 | 3.480 | 3.570 | 3.570 | 9,574,555 |
| 2024-04-23 | 3.540 | 3.560 | 3.470 | 3.490 | 3.490 | 11,018,100 |
| 2024-04-22 | 3.580 | 3.610 | 3.410 | 3.510 | 3.510 | 15,467,000 |
| 2024-04-19 | 3.660 | 3.780 | 3.600 | 3.610 | 3.610 | 15,090,200 |
| 2024-04-18 | 3.710 | 3.790 | 3.590 | 3.700 | 3.700 | 20,973,829 |
| 2024-04-17 | 3.350 | 3.800 | 3.350 | 3.730 | 3.730 | 29,082,128 |
| 2024-04-16 | 3.800 | 3.820 | 3.620 | 3.620 | 3.620 | 13,092,000 |
| 2024-04-15 | 4.400 | 4.420 | 4.020 | 4.020 | 4.020 | 37,784,530 |
| 2024-04-12 | 4.540 | 4.620 | 4.410 | 4.470 | 4.470 | 31,903,455 |
| 2024-04-11 | 4.340 | 4.680 | 4.330 | 4.460 | 4.460 | 41,660,601 |
| 2024-04-10 | 4.520 | 4.800 | 4.290 | 4.560 | 4.560 | 61,516,136 |
| 2024-04-09 | 4.250 | 4.470 | 4.200 | 4.400 | 4.400 | 56,650,016 |
| 2024-04-08 | 5.180 | 5.180 | 4.450 | 4.570 | 4.570 | 88,968,160 |
| 2024-04-03 | 4.270 | 4.710 | 4.210 | 4.710 | 4.710 | 25,807,945 |
| 2024-04-02 | 4.220 | 4.310 | 4.210 | 4.280 | 4.280 | 14,486,080 |
| 2024-04-01 | 4.110 | 4.210 | 4.110 | 4.210 | 4.210 | 9,266,700 |
| 2024-03-29 | 4.050 | 4.100 | 4.020 | 4.090 | 4.090 | 5,048,850 |
| 2024-03-28 | 4.000 | 4.080 | 3.970 | 4.050 | 4.050 | 10,757,900 |
| 2024-03-27 | 4.120 | 4.150 | 3.990 | 4.000 | 4.000 | 10,584,100 |
| 2024-03-26 | 4.100 | 4.170 | 4.040 | 4.130 | 4.130 | 11,066,400 |
| 2024-03-25 | 4.190 | 4.250 | 4.080 | 4.090 | 4.090 | 15,653,828 |
| 2024-03-22 | 4.400 | 4.400 | 4.210 | 4.220 | 4.220 | 25,163,254 |
| 2024-03-21 | 4.230 | 4.420 | 4.190 | 4.400 | 4.400 | 21,817,288 |
| 2024-03-20 | 4.130 | 4.210 | 4.100 | 4.210 | 4.210 | 11,343,542 |
| 2024-03-19 | 4.110 | 4.170 | 4.080 | 4.120 | 4.120 | 13,188,142 |
| 2024-03-18 | 4.060 | 4.110 | 4.040 | 4.110 | 4.110 | 11,966,061 |
| 2024-03-15 | 3.930 | 4.080 | 3.930 | 4.060 | 4.060 | 14,623,861 |
| 2024-03-14 | 4.030 | 4.070 | 3.890 | 3.980 | 3.980 | 15,246,601 |
| 2024-03-13 | 3.960 | 3.970 | 3.890 | 3.960 | 3.960 | 11,933,000 |
| 2024-03-12 | 3.860 | 3.980 | 3.840 | 3.970 | 3.970 | 22,227,600 |
| 2024-03-11 | 3.840 | 3.890 | 3.810 | 3.860 | 3.860 | 15,103,500 |
| 2024-03-08 | 3.860 | 3.890 | 3.730 | 3.800 | 3.800 | 12,568,800 |
| 2024-03-07 | 3.800 | 3.960 | 3.770 | 3.830 | 3.830 | 20,287,100 |
| 2024-03-06 | 3.710 | 3.840 | 3.710 | 3.780 | 3.780 | 12,937,700 |
| 2024-03-05 | 3.800 | 3.820 | 3.710 | 3.730 | 3.730 | 11,395,900 |
| 2024-03-04 | 3.800 | 3.870 | 3.720 | 3.850 | 3.850 | 15,581,120 |
| 2024-03-01 | 3.850 | 3.880 | 3.730 | 3.800 | 3.800 | 15,712,269 |
| 2024-02-29 | 3.620 | 3.840 | 3.600 | 3.800 | 3.800 | 21,470,600 |
| 2024-02-28 | 4.070 | 4.150 | 3.710 | 3.710 | 3.710 | 35,107,200 |
| 2024-02-27 | 3.890 | 4.170 | 3.890 | 4.120 | 4.120 | 26,809,301 |
| 2024-02-26 | 3.840 | 4.020 | 3.730 | 3.920 | 3.920 | 25,563,216 |
| 2024-02-23 | 3.670 | 3.850 | 3.630 | 3.840 | 3.840 | 19,185,409 |
| 2024-02-22 | 3.510 | 3.670 | 3.500 | 3.660 | 3.660 | 15,041,514 |
| 2024-02-21 | 3.470 | 3.680 | 3.390 | 3.540 | 3.540 | 20,491,889 |
| 2024-02-20 | 3.380 | 3.470 | 3.300 | 3.470 | 3.470 | 16,780,663 |
| 2024-02-19 | 3.220 | 3.400 | 3.160 | 3.400 | 3.400 | 31,742,345 |
| 2024-02-08 | 3.000 | 3.170 | 2.870 | 3.150 | 3.150 | 35,324,200 |
| 2024-02-07 | 3.270 | 3.280 | 2.950 | 3.020 | 3.020 | 35,873,601 |
| 2024-02-06 | 3.210 | 3.460 | 3.150 | 3.270 | 3.270 | 33,243,700 |
| 2024-02-05 | 3.800 | 3.820 | 3.500 | 3.500 | 3.500 | 21,834,200 |
| 2024-02-02 | 4.010 | 4.170 | 3.750 | 3.890 | 3.890 | 18,995,200 |
| 2024-02-01 | 4.080 | 4.100 | 3.900 | 4.010 | 4.010 | 15,405,400 |
| 2024-01-31 | 4.310 | 4.380 | 4.060 | 4.100 | 4.100 | 15,926,900 |
| 2024-01-30 | 4.560 | 4.560 | 4.330 | 4.350 | 4.350 | 14,046,200 |
| 2024-01-29 | 4.700 | 4.720 | 4.490 | 4.520 | 4.520 | 13,080,902 |
| 2024-01-26 | 4.590 | 4.780 | 4.560 | 4.690 | 4.690 | 20,960,400 |
| 2024-01-25 | 4.510 | 4.620 | 4.440 | 4.600 | 4.600 | 15,368,900 |
| 2024-01-24 | 4.300 | 4.550 | 4.300 | 4.480 | 4.480 | 21,021,700 |
| 2024-01-23 | 4.380 | 4.420 | 4.250 | 4.320 | 4.320 | 19,935,700 |
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.