Nanning Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.030	4.130	4.030	4.110	4.110	4,643,848
2023-10-26	4.090	4.110	4.020	4.040	4.040	4,647,700
2023-10-25	4.030	4.110	4.010	4.090	4.090	7,022,200
2023-10-24	3.810	4.020	3.810	4.000	4.000	8,448,800
2023-10-23	3.920	3.920	3.810	3.830	3.830	4,488,500
2023-10-20	3.900	3.960	3.860	3.930	3.930	4,418,800
2023-10-19	3.920	3.980	3.890	3.900	3.900	4,698,300
2023-10-18	4.000	4.000	3.920	3.920	3.920	5,342,000
2023-10-17	4.040	4.040	3.980	3.990	3.990	2,830,800
2023-10-16	3.990	4.030	3.960	4.020	4.020	5,182,000
2023-10-13	4.080	4.100	3.980	3.980	3.980	6,445,300
2023-10-12	4.050	4.110	4.050	4.090	4.090	5,522,600
2023-10-11	4.120	4.140	4.010	4.030	4.030	6,194,600
2023-10-10	4.030	4.170	4.030	4.110	4.110	6,439,400
2023-10-09	4.130	4.160	4.050	4.070	4.070	6,126,648
2023-09-28	4.120	4.180	4.110	4.150	4.150	4,508,948
2023-09-27	4.120	4.150	4.100	4.110	4.110	6,150,600
2023-09-26	4.150	4.170	4.080	4.120	4.120	5,617,800
2023-09-25	4.090	4.210	4.080	4.140	4.140	9,163,248
2023-09-22	4.000	4.100	3.990	4.080	4.080	5,540,814
2023-09-21	4.060	4.080	3.970	4.000	4.000	5,386,468
2023-09-20	4.150	4.150	4.040	4.050	4.050	5,756,300
2023-09-19	4.180	4.190	4.120	4.130	4.130	5,432,700
2023-09-18	4.080	4.190	4.030	4.190	4.190	8,954,300
2023-09-15	3.960	4.090	3.950	4.070	4.070	6,968,000
2023-09-14	4.010	4.030	3.940	3.960	3.960	4,383,580
2023-09-13	4.000	4.050	3.980	4.020	4.020	4,371,181
2023-09-12	4.010	4.040	3.970	3.980	3.980	4,512,200
2023-09-11	4.020	4.040	3.960	4.040	4.040	5,485,900
2023-09-08	4.010	4.070	4.010	4.040	4.040	3,185,800
2023-09-07	4.070	4.100	4.020	4.030	4.030	4,228,300
2023-09-06	4.090	4.130	4.060	4.080	4.080	4,735,900
2023-09-05	4.170	4.220	4.080	4.090	4.090	5,581,000
2023-09-04	4.090	4.200	4.060	4.200	4.200	8,325,890
2023-09-01	4.000	4.110	3.990	4.080	4.080	6,889,801
2023-08-31	4.020	4.060	3.960	4.010	4.010	7,995,493
2023-08-30	4.130	4.170	4.030	4.030	4.030	7,543,800
2023-08-29	4.180	4.180	4.080	4.130	4.130	8,068,200
2023-08-28	4.220	4.260	4.120	4.150	4.150	10,892,268
2023-08-25	4.120	4.210	4.060	4.080	4.080	8,566,600
2023-08-24	4.100	4.190	4.080	4.120	4.120	6,975,100
2023-08-23	4.140	4.170	4.090	4.100	4.100	5,343,373
2023-08-22	4.170	4.210	4.080	4.140	4.140	8,023,614
2023-08-21	4.170	4.260	4.130	4.140	4.140	7,395,016
2023-08-18	4.300	4.340	4.170	4.190	4.190	8,815,585
2023-08-17	4.210	4.340	4.160	4.330	4.330	11,999,600
2023-08-16	4.220	4.260	4.160	4.210	4.210	6,868,500
2023-08-15	4.230	4.310	4.190	4.240	4.240	9,028,900
2023-08-14	4.110	4.260	4.100	4.230	4.230	9,793,200
2023-08-11	4.160	4.240	4.140	4.140	4.140	7,342,100
2023-08-10	4.140	4.240	4.140	4.180	4.180	6,134,700
2023-08-09	4.240	4.240	4.150	4.160	4.160	6,893,910
2023-08-08	4.320	4.340	4.190	4.200	4.200	9,491,300
2023-08-07	4.380	4.390	4.260	4.280	4.280	15,236,470
2023-08-04	4.550	4.580	4.350	4.380	4.380	32,442,000
2023-08-03	4.560	4.590	4.350	4.490	4.490	43,594,234
2023-08-02	4.410	4.860	4.380	4.540	4.540	63,041,303
2023-08-01	4.410	4.460	4.300	4.420	4.420	35,244,417
2023-07-31	4.200	4.600	4.200	4.550	4.550	49,401,773
2023-07-28	4.150	4.270	4.150	4.230	4.230	14,316,103

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.