Nanning Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.740	3.820	3.730	3.780	3.780	4,741,362
2023-04-26	3.700	3.790	3.690	3.780	3.780	3,509,702
2023-04-25	3.770	3.770	3.670	3.700	3.700	3,764,900
2023-04-24	3.740	3.800	3.710	3.770	3.770	2,898,100
2023-04-21	3.810	3.840	3.730	3.740	3.740	4,876,910
2023-04-20	3.850	3.850	3.790	3.800	3.800	3,970,860
2023-04-19	3.880	3.890	3.840	3.850	3.850	3,515,300
2023-04-18	3.900	3.920	3.870	3.890	3.890	3,537,200
2023-04-17	3.870	3.920	3.850	3.900	3.900	5,128,380
2023-04-14	3.910	3.920	3.850	3.870	3.870	5,430,660
2023-04-13	3.880	3.930	3.850	3.920	3.920	7,170,300
2023-04-12	3.840	3.880	3.820	3.850	3.850	3,867,433
2023-04-11	3.810	3.840	3.790	3.840	3.840	4,600,400
2023-04-10	3.880	3.880	3.810	3.820	3.820	6,082,328
2023-04-07	3.870	3.910	3.850	3.890	3.890	3,724,600
2023-04-06	3.920	3.920	3.870	3.870	3.870	5,527,809
2023-04-04	3.990	3.990	3.910	3.920	3.920	8,066,509
2023-04-03	4.020	4.020	3.970	3.990	3.990	6,488,200
2023-03-31	3.950	4.020	3.910	4.020	4.020	8,319,662
2023-03-30	3.950	3.980	3.910	3.950	3.950	5,159,600
2023-03-29	3.980	3.980	3.920	3.940	3.940	4,811,700
2023-03-28	3.990	4.010	3.940	3.970	3.970	4,445,300
2023-03-27	4.030	4.030	3.960	3.980	3.980	4,193,229
2023-03-24	4.030	4.030	3.980	4.010	4.010	4,099,533
2023-03-23	4.060	4.060	3.990	4.010	4.010	5,211,800
2023-03-22	4.070	4.100	4.030	4.060	4.060	5,425,740
2023-03-21	3.930	4.050	3.920	4.050	4.050	10,408,100
2023-03-20	3.940	3.960	3.910	3.920	3.920	5,767,000
2023-03-17	3.980	4.000	3.930	3.940	3.940	7,086,602
2023-03-16	4.000	4.020	3.960	3.970	3.970	4,938,100
2023-03-15	4.000	4.030	3.970	4.010	4.010	4,869,702
2023-03-14	4.040	4.040	3.950	3.980	3.980	7,071,240
2023-03-13	4.060	4.080	4.000	4.030	4.030	6,820,600
2023-03-10	4.100	4.100	4.050	4.060	4.060	5,929,480
2023-03-09	4.130	4.140	4.080	4.110	4.110	5,880,520
2023-03-08	4.090	4.130	4.070	4.120	4.120	5,830,903
2023-03-07	4.170	4.170	4.090	4.090	4.090	10,474,980
2023-03-06	4.120	4.170	4.110	4.170	4.170	12,656,001
2023-03-03	4.080	4.120	4.060	4.110	4.110	9,361,243
2023-03-02	4.060	4.110	4.050	4.080	4.080	7,295,760
2023-03-01	4.050	4.070	4.040	4.070	4.070	6,191,940
2023-02-28	4.030	4.050	4.010	4.050	4.050	5,602,200
2023-02-27	4.040	4.050	4.000	4.010	4.010	4,361,600
2023-02-24	4.060	4.070	4.010	4.040	4.040	5,180,300
2023-02-23	4.090	4.090	4.040	4.060	4.060	5,523,100
2023-02-22	4.070	4.070	4.040	4.060	4.060	4,304,300
2023-02-21	4.060	4.080	4.030	4.070	4.070	6,139,145
2023-02-20	4.040	4.070	4.010	4.050	4.050	5,172,300
2023-02-17	4.040	4.100	4.020	4.040	4.040	7,214,300
2023-02-16	4.100	4.150	4.000	4.040	4.040	13,060,639
2023-02-15	4.120	4.130	4.100	4.100	4.100	5,998,660
2023-02-14	4.160	4.170	4.110	4.130	4.130	6,895,462
2023-02-13	4.150	4.150	4.120	4.150	4.150	9,527,181
2023-02-10	4.100	4.150	4.080	4.140	4.140	10,189,800
2023-02-09	4.090	4.110	4.070	4.100	4.100	6,812,403
2023-02-08	4.140	4.140	4.100	4.100	4.100	6,937,000
2023-02-07	4.110	4.130	4.090	4.130	4.130	6,716,700
2023-02-06	4.100	4.130	4.090	4.100	4.100	6,409,100
2023-02-03	4.150	4.160	4.080	4.130	4.130	10,759,081
2023-02-02	4.110	4.170	4.080	4.170	4.170	15,072,294

← NewerPage 15 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.