Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.180 | 4.250 | 4.150 | 4.170 | 4.170 | 11,502,201 |
| 2023-07-26 | 4.160 | 4.250 | 4.150 | 4.230 | 4.230 | 16,973,659 |
| 2023-07-25 | 4.120 | 4.200 | 4.120 | 4.150 | 4.150 | 10,892,940 |
| 2023-07-24 | 4.120 | 4.210 | 4.090 | 4.170 | 4.170 | 17,244,541 |
| 2023-07-21 | 4.120 | 4.270 | 4.090 | 4.160 | 4.160 | 28,800,384 |
| 2023-07-20 | 4.070 | 4.280 | 4.020 | 4.170 | 4.170 | 42,224,524 |
| 2023-07-19 | 3.890 | 4.070 | 3.880 | 4.060 | 4.060 | 23,332,394 |
| 2023-07-18 | 3.840 | 3.900 | 3.820 | 3.890 | 3.890 | 5,971,296 |
| 2023-07-17 | 3.830 | 3.840 | 3.770 | 3.830 | 3.830 | 3,125,001 |
| 2023-07-14 | 3.810 | 3.830 | 3.780 | 3.820 | 3.820 | 3,450,600 |
| 2023-07-13 | 3.790 | 3.830 | 3.780 | 3.810 | 3.810 | 3,649,700 |
| 2023-07-12 | 3.800 | 3.830 | 3.760 | 3.780 | 3.780 | 3,336,800 |
| 2023-07-11 | 3.780 | 3.810 | 3.750 | 3.810 | 3.810 | 4,083,200 |
| 2023-07-10 | 3.770 | 3.810 | 3.760 | 3.790 | 3.790 | 4,069,600 |
| 2023-07-07 | 3.750 | 3.790 | 3.710 | 3.760 | 3.760 | 3,588,500 |
| 2023-07-06 | 3.780 | 3.790 | 3.740 | 3.750 | 3.750 | 2,315,800 |
| 2023-07-05 | 3.760 | 3.810 | 3.760 | 3.780 | 3.780 | 3,942,580 |
| 2023-07-04 | 3.740 | 3.780 | 3.720 | 3.770 | 3.770 | 3,928,060 |
| 2023-07-03 | 3.720 | 3.750 | 3.700 | 3.750 | 3.750 | 4,514,900 |
| 2023-06-30 | 3.680 | 3.720 | 3.670 | 3.710 | 3.710 | 3,069,060 |
| 2023-06-29 | 3.670 | 3.690 | 3.640 | 3.670 | 3.670 | 2,632,916 |
| 2023-06-28 | 3.650 | 3.680 | 3.590 | 3.670 | 3.670 | 5,014,700 |
| 2023-06-27 | 3.550 | 3.650 | 3.550 | 3.640 | 3.640 | 4,703,900 |
| 2023-06-26 | 3.620 | 3.630 | 3.550 | 3.570 | 3.570 | 4,812,460 |
| 2023-06-21 | 3.670 | 3.700 | 3.620 | 3.620 | 3.620 | 5,836,400 |
| 2023-06-20 | 3.740 | 3.750 | 3.680 | 3.680 | 3.680 | 7,244,880 |
| 2023-06-19 | 3.810 | 3.820 | 3.740 | 3.750 | 3.750 | 5,591,700 |
| 2023-06-16 | 3.840 | 3.870 | 3.810 | 3.820 | 3.820 | 4,476,900 |
| 2023-06-15 | 3.860 | 3.870 | 3.810 | 3.840 | 3.840 | 4,259,500 |
| 2023-06-14 | 3.840 | 3.880 | 3.800 | 3.870 | 3.870 | 4,209,071 |
| 2023-06-13 | 3.800 | 3.840 | 3.780 | 3.840 | 3.840 | 3,128,904 |
| 2023-06-12 | 3.800 | 3.820 | 3.740 | 3.810 | 3.810 | 4,685,600 |
| 2023-06-09 | 3.840 | 3.860 | 3.810 | 3.810 | 3.810 | 2,401,488 |
| 2023-06-08 | 3.820 | 3.850 | 3.810 | 3.840 | 3.840 | 3,568,400 |
| 2023-06-07 | 3.780 | 3.830 | 3.770 | 3.820 | 3.820 | 2,932,440 |
| 2023-06-06 | 3.830 | 3.840 | 3.790 | 3.790 | 3.790 | 3,130,400 |
| 2023-06-05 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 3,536,600 |
| 2023-06-02 | 3.770 | 3.820 | 3.770 | 3.810 | 3.810 | 3,494,640 |
| 2023-06-01 | 3.760 | 3.790 | 3.720 | 3.770 | 3.770 | 4,364,520 |
| 2023-05-31 | 3.740 | 3.800 | 3.730 | 3.770 | 3.770 | 3,352,000 |
| 2023-05-30 | 3.750 | 3.760 | 3.710 | 3.750 | 3.750 | 3,268,400 |
| 2023-05-29 | 3.800 | 3.820 | 3.750 | 3.750 | 3.750 | 3,168,600 |
| 2023-05-26 | 3.780 | 3.800 | 3.730 | 3.790 | 3.790 | 3,310,200 |
| 2023-05-25 | 3.830 | 3.830 | 3.750 | 3.800 | 3.800 | 3,668,400 |
| 2023-05-24 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 3,454,200 |
| 2023-05-23 | 3.890 | 3.920 | 3.880 | 3.890 | 3.890 | 2,453,000 |
| 2023-05-22 | 3.930 | 3.940 | 3.900 | 3.920 | 3.920 | 2,982,860 |
| 2023-05-19 | 3.980 | 3.990 | 3.910 | 3.940 | 3.940 | 2,847,700 |
| 2023-05-18 | 3.960 | 3.990 | 3.940 | 3.960 | 3.960 | 3,747,100 |
| 2023-05-17 | 3.920 | 3.970 | 3.890 | 3.960 | 3.960 | 3,219,300 |
| 2023-05-16 | 3.970 | 3.970 | 3.900 | 3.920 | 3.920 | 3,368,940 |
| 2023-05-15 | 4.000 | 4.010 | 3.920 | 3.970 | 3.970 | 4,230,040 |
| 2023-05-12 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 3,738,400 |
| 2023-05-11 | 3.960 | 4.020 | 3.940 | 4.020 | 4.020 | 5,460,016 |
| 2023-05-10 | 3.970 | 3.970 | 3.920 | 3.950 | 3.950 | 3,420,000 |
| 2023-05-09 | 3.940 | 3.980 | 3.930 | 3.940 | 3.940 | 4,497,761 |
| 2023-05-08 | 3.980 | 3.990 | 3.920 | 3.960 | 3.960 | 4,939,960 |
| 2023-05-05 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 5,980,400 |
| 2023-05-04 | 3.900 | 3.950 | 3.880 | 3.940 | 3.940 | 8,194,122 |
| 2023-04-28 | 3.800 | 3.900 | 3.770 | 3.900 | 3.900 | 6,137,902 |
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.