Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.090 | 4.110 | 4.050 | 4.110 | 4.110 | 10,162,660 |
| 2023-01-31 | 4.040 | 4.080 | 4.010 | 4.080 | 4.080 | 10,910,240 |
| 2023-01-30 | 4.080 | 4.090 | 4.040 | 4.060 | 4.060 | 12,110,200 |
| 2023-01-20 | 4.040 | 4.050 | 4.020 | 4.040 | 4.040 | 9,451,912 |
| 2023-01-19 | 4.030 | 4.030 | 3.990 | 4.030 | 4.030 | 10,001,672 |
| 2023-01-18 | 4.050 | 4.060 | 3.990 | 4.020 | 4.020 | 10,035,500 |
| 2023-01-17 | 4.020 | 4.120 | 4.020 | 4.050 | 4.050 | 13,301,700 |
| 2023-01-16 | 4.000 | 4.070 | 3.990 | 4.040 | 4.040 | 14,439,204 |
| 2023-01-13 | 3.980 | 4.020 | 3.950 | 4.000 | 4.000 | 11,259,600 |
| 2023-01-12 | 4.040 | 4.060 | 3.950 | 3.990 | 3.990 | 18,935,500 |
| 2023-01-11 | 4.200 | 4.210 | 4.040 | 4.050 | 4.050 | 34,488,102 |
| 2023-01-10 | 4.220 | 4.280 | 4.130 | 4.280 | 4.280 | 28,454,043 |
| 2023-01-09 | 4.210 | 4.250 | 4.170 | 4.210 | 4.210 | 22,863,502 |
| 2023-01-06 | 4.420 | 4.450 | 4.210 | 4.220 | 4.220 | 46,203,928 |
| 2023-01-05 | 4.660 | 4.670 | 4.400 | 4.480 | 4.480 | 53,718,028 |
| 2023-01-04 | 4.640 | 4.720 | 4.590 | 4.700 | 4.700 | 64,712,057 |
| 2023-01-03 | 5.070 | 5.070 | 4.580 | 4.780 | 4.780 | 104,818,931 |
| 2022-12-30 | 4.650 | 5.070 | 4.620 | 5.070 | 5.070 | 73,431,679 |
| 2022-12-29 | 4.420 | 4.730 | 4.320 | 4.610 | 4.610 | 39,180,140 |
| 2022-12-28 | 4.440 | 4.520 | 4.350 | 4.420 | 4.420 | 13,334,200 |
| 2022-12-27 | 4.410 | 4.530 | 4.340 | 4.500 | 4.500 | 15,216,199 |
| 2022-12-26 | 4.340 | 4.450 | 4.310 | 4.400 | 4.400 | 11,343,200 |
| 2022-12-23 | 4.350 | 4.390 | 4.240 | 4.320 | 4.320 | 13,498,953 |
| 2022-12-22 | 4.450 | 4.510 | 4.360 | 4.390 | 4.390 | 15,420,800 |
| 2022-12-21 | 4.350 | 4.510 | 4.330 | 4.450 | 4.450 | 18,986,000 |
| 2022-12-20 | 4.400 | 4.410 | 4.240 | 4.350 | 4.350 | 14,683,600 |
| 2022-12-19 | 4.480 | 4.560 | 4.350 | 4.390 | 4.390 | 20,181,162 |
| 2022-12-16 | 4.560 | 4.580 | 4.400 | 4.540 | 4.540 | 29,651,700 |
| 2022-12-15 | 4.750 | 4.800 | 4.500 | 4.570 | 4.570 | 42,039,634 |
| 2022-12-14 | 4.570 | 4.740 | 4.500 | 4.670 | 4.670 | 46,940,653 |
| 2022-12-13 | 4.500 | 4.710 | 4.440 | 4.590 | 4.590 | 46,882,800 |
| 2022-12-12 | 4.490 | 4.750 | 4.430 | 4.600 | 4.600 | 43,242,540 |
| 2022-12-09 | 4.410 | 4.660 | 4.320 | 4.600 | 4.600 | 56,893,384 |
| 2022-12-08 | 4.310 | 4.590 | 4.290 | 4.490 | 4.490 | 41,049,083 |
| 2022-12-07 | 4.280 | 4.450 | 4.270 | 4.370 | 4.370 | 33,757,140 |
| 2022-12-06 | 4.190 | 4.480 | 4.180 | 4.340 | 4.340 | 28,949,700 |
| 2022-12-05 | 4.240 | 4.270 | 4.180 | 4.190 | 4.190 | 8,916,600 |
| 2022-12-02 | 4.160 | 4.260 | 4.140 | 4.180 | 4.180 | 11,625,120 |
| 2022-12-01 | 4.190 | 4.330 | 4.140 | 4.170 | 4.170 | 21,216,900 |
| 2022-11-30 | 4.130 | 4.170 | 4.060 | 4.130 | 4.130 | 12,929,703 |
| 2022-11-29 | 3.990 | 4.110 | 3.990 | 4.090 | 4.090 | 12,582,248 |
| 2022-11-28 | 3.900 | 3.990 | 3.870 | 3.980 | 3.980 | 7,920,822 |
| 2022-11-25 | 3.880 | 3.970 | 3.850 | 3.940 | 3.940 | 8,486,800 |
| 2022-11-24 | 3.880 | 3.930 | 3.830 | 3.870 | 3.870 | 5,051,401 |
| 2022-11-23 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 6,119,401 |
| 2022-11-22 | 3.960 | 4.040 | 3.900 | 3.920 | 3.920 | 9,015,910 |
| 2022-11-21 | 4.100 | 4.100 | 3.960 | 3.980 | 3.980 | 11,499,801 |
| 2022-11-18 | 4.100 | 4.190 | 4.070 | 4.090 | 4.090 | 11,533,373 |
| 2022-11-17 | 3.970 | 4.120 | 3.960 | 4.090 | 4.090 | 12,448,095 |
| 2022-11-16 | 3.940 | 4.000 | 3.930 | 3.990 | 3.990 | 8,214,400 |
| 2022-11-15 | 3.910 | 3.990 | 3.890 | 3.940 | 3.940 | 6,452,500 |
| 2022-11-14 | 3.990 | 3.990 | 3.900 | 3.920 | 3.920 | 7,034,560 |
| 2022-11-11 | 3.980 | 4.050 | 3.920 | 3.970 | 3.970 | 13,928,600 |
| 2022-11-10 | 3.830 | 3.910 | 3.810 | 3.900 | 3.900 | 8,707,327 |
| 2022-11-09 | 3.870 | 3.880 | 3.820 | 3.830 | 3.830 | 4,448,224 |
| 2022-11-08 | 3.870 | 3.880 | 3.800 | 3.840 | 3.840 | 6,063,770 |
| 2022-11-07 | 3.790 | 3.860 | 3.760 | 3.850 | 3.850 | 10,043,945 |
| 2022-11-04 | 3.760 | 3.890 | 3.730 | 3.830 | 3.830 | 13,395,045 |
| 2022-11-03 | 3.710 | 3.790 | 3.710 | 3.770 | 3.770 | 9,956,602 |
| 2022-11-02 | 3.720 | 3.780 | 3.690 | 3.750 | 3.750 | 11,593,601 |
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.