Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.680 | 4.700 | 4.330 | 4.390 | 4.390 | 26,140,793 |
| 2024-01-19 | 4.710 | 4.770 | 4.630 | 4.700 | 4.700 | 16,359,100 |
| 2024-01-18 | 4.870 | 4.870 | 4.570 | 4.760 | 4.760 | 32,732,087 |
| 2024-01-17 | 5.060 | 5.120 | 4.850 | 4.850 | 4.850 | 24,432,336 |
| 2024-01-16 | 5.150 | 5.180 | 4.940 | 5.040 | 5.040 | 32,561,181 |
| 2024-01-15 | 5.040 | 5.230 | 5.000 | 5.120 | 5.120 | 33,762,200 |
| 2024-01-12 | 5.300 | 5.330 | 5.080 | 5.100 | 5.100 | 50,358,422 |
| 2024-01-11 | 5.240 | 5.410 | 5.180 | 5.360 | 5.360 | 62,640,263 |
| 2024-01-10 | 5.150 | 5.620 | 5.030 | 5.410 | 5.410 | 98,387,783 |
| 2024-01-09 | 4.980 | 5.120 | 4.960 | 5.110 | 5.110 | 33,081,054 |
| 2024-01-08 | 4.940 | 5.050 | 4.930 | 4.960 | 4.960 | 23,012,400 |
| 2024-01-05 | 5.050 | 5.080 | 4.890 | 4.930 | 4.930 | 28,603,800 |
| 2024-01-04 | 5.130 | 5.150 | 5.030 | 5.050 | 5.050 | 24,658,419 |
| 2024-01-03 | 5.110 | 5.180 | 5.080 | 5.130 | 5.130 | 30,062,865 |
| 2024-01-02 | 5.240 | 5.270 | 5.110 | 5.130 | 5.130 | 34,091,600 |
| 2023-12-29 | 5.090 | 5.290 | 5.080 | 5.220 | 5.220 | 57,146,205 |
| 2023-12-28 | 5.140 | 5.150 | 5.000 | 5.080 | 5.080 | 47,667,921 |
| 2023-12-27 | 4.970 | 5.280 | 4.900 | 5.210 | 5.210 | 64,149,848 |
| 2023-12-26 | 4.950 | 5.050 | 4.940 | 4.990 | 4.990 | 42,638,239 |
| 2023-12-25 | 5.110 | 5.140 | 4.820 | 4.950 | 4.950 | 53,287,668 |
| 2023-12-22 | 5.410 | 5.440 | 5.020 | 5.110 | 5.110 | 74,391,400 |
| 2023-12-21 | 5.370 | 5.580 | 5.200 | 5.460 | 5.460 | 82,423,414 |
| 2023-12-20 | 5.500 | 5.640 | 5.330 | 5.420 | 5.420 | 98,183,981 |
| 2023-12-19 | 5.810 | 6.010 | 5.810 | 5.810 | 5.810 | 97,463,619 |
| 2023-12-18 | 7.190 | 7.500 | 6.450 | 6.450 | 6.450 | 134,092,020 |
| 2023-12-15 | 7.170 | 7.170 | 7.010 | 7.170 | 7.170 | 105,983,227 |
| 2023-12-14 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 14,934,424 |
| 2023-12-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 5,566,192 |
| 2023-12-12 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 7,044,059 |
| 2023-12-11 | 4.470 | 4.900 | 4.420 | 4.900 | 4.900 | 29,472,517 |
| 2023-12-08 | 4.660 | 4.660 | 4.390 | 4.450 | 4.450 | 21,946,900 |
| 2023-12-07 | 4.760 | 4.770 | 4.620 | 4.650 | 4.650 | 25,669,941 |
| 2023-12-06 | 4.750 | 4.880 | 4.670 | 4.830 | 4.830 | 37,406,660 |
| 2023-12-05 | 4.650 | 4.880 | 4.600 | 4.710 | 4.710 | 33,095,400 |
| 2023-12-04 | 4.600 | 4.710 | 4.560 | 4.670 | 4.670 | 27,290,701 |
| 2023-12-01 | 4.490 | 4.920 | 4.470 | 4.670 | 4.670 | 45,697,973 |
| 2023-11-30 | 4.430 | 4.510 | 4.390 | 4.490 | 4.490 | 11,127,500 |
| 2023-11-29 | 4.450 | 4.500 | 4.410 | 4.420 | 4.420 | 8,599,400 |
| 2023-11-28 | 4.390 | 4.530 | 4.380 | 4.460 | 4.460 | 10,495,701 |
| 2023-11-27 | 4.480 | 4.480 | 4.350 | 4.390 | 4.390 | 8,915,900 |
| 2023-11-24 | 4.430 | 4.490 | 4.400 | 4.480 | 4.480 | 11,205,600 |
| 2023-11-23 | 4.370 | 4.440 | 4.360 | 4.430 | 4.430 | 8,880,420 |
| 2023-11-22 | 4.360 | 4.440 | 4.340 | 4.400 | 4.400 | 11,928,390 |
| 2023-11-21 | 4.330 | 4.390 | 4.320 | 4.360 | 4.360 | 7,890,790 |
| 2023-11-20 | 4.360 | 4.370 | 4.280 | 4.320 | 4.320 | 5,997,402 |
| 2023-11-17 | 4.330 | 4.370 | 4.280 | 4.360 | 4.360 | 8,642,690 |
| 2023-11-16 | 4.300 | 4.320 | 4.260 | 4.300 | 4.300 | 6,608,100 |
| 2023-11-15 | 4.350 | 4.350 | 4.250 | 4.290 | 4.290 | 4,724,500 |
| 2023-11-14 | 4.360 | 4.360 | 4.290 | 4.310 | 4.310 | 5,502,200 |
| 2023-11-13 | 4.260 | 4.360 | 4.260 | 4.360 | 4.360 | 10,368,001 |
| 2023-11-10 | 4.270 | 4.280 | 4.220 | 4.260 | 4.260 | 5,368,800 |
| 2023-11-09 | 4.280 | 4.330 | 4.240 | 4.240 | 4.240 | 9,027,937 |
| 2023-11-08 | 4.330 | 4.360 | 4.260 | 4.280 | 4.280 | 10,196,450 |
| 2023-11-07 | 4.300 | 4.400 | 4.300 | 4.330 | 4.330 | 12,230,600 |
| 2023-11-06 | 4.260 | 4.300 | 4.180 | 4.300 | 4.300 | 16,011,405 |
| 2023-11-03 | 4.470 | 4.480 | 4.220 | 4.260 | 4.260 | 23,442,605 |
| 2023-11-02 | 4.350 | 4.460 | 4.250 | 4.450 | 4.450 | 29,806,000 |
| 2023-11-01 | 4.160 | 4.570 | 4.140 | 4.370 | 4.370 | 44,233,418 |
| 2023-10-31 | 4.110 | 4.190 | 4.110 | 4.150 | 4.150 | 5,230,700 |
| 2023-10-30 | 4.120 | 4.170 | 4.100 | 4.110 | 4.110 | 5,936,202 |
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.