Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.630 | 3.790 | 3.590 | 3.760 | 3.760 | 11,082,000 |
| 2022-10-31 | 3.620 | 3.630 | 3.550 | 3.620 | 3.620 | 5,086,701 |
| 2022-10-28 | 3.690 | 3.690 | 3.550 | 3.570 | 3.570 | 7,726,700 |
| 2022-10-27 | 3.610 | 3.720 | 3.610 | 3.690 | 3.690 | 8,199,900 |
| 2022-10-26 | 3.600 | 3.650 | 3.590 | 3.610 | 3.610 | 6,141,500 |
| 2022-10-25 | 3.560 | 3.610 | 3.510 | 3.600 | 3.600 | 6,875,100 |
| 2022-10-24 | 3.710 | 3.770 | 3.580 | 3.610 | 3.610 | 12,265,043 |
| 2022-10-21 | 3.690 | 3.970 | 3.660 | 3.750 | 3.750 | 13,869,900 |
| 2022-10-20 | 3.690 | 3.710 | 3.650 | 3.660 | 3.660 | 4,354,520 |
| 2022-10-19 | 3.700 | 3.740 | 3.660 | 3.690 | 3.690 | 4,200,658 |
| 2022-10-18 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 5,797,300 |
| 2022-10-17 | 3.660 | 3.760 | 3.660 | 3.750 | 3.750 | 6,585,700 |
| 2022-10-14 | 3.630 | 3.720 | 3.630 | 3.680 | 3.680 | 7,998,210 |
| 2022-10-13 | 3.640 | 3.680 | 3.590 | 3.630 | 3.630 | 5,552,600 |
| 2022-10-12 | 3.600 | 3.640 | 3.530 | 3.640 | 3.640 | 6,366,641 |
| 2022-10-11 | 3.590 | 3.610 | 3.480 | 3.600 | 3.600 | 5,821,200 |
| 2022-10-10 | 3.720 | 3.730 | 3.580 | 3.590 | 3.590 | 6,701,200 |
| 2022-09-30 | 3.740 | 3.760 | 3.650 | 3.680 | 3.680 | 5,636,868 |
| 2022-09-29 | 3.860 | 3.920 | 3.700 | 3.720 | 3.720 | 11,075,900 |
| 2022-09-28 | 3.910 | 3.980 | 3.820 | 3.820 | 3.820 | 11,637,301 |
| 2022-09-27 | 3.820 | 3.930 | 3.800 | 3.910 | 3.910 | 13,131,378 |
| 2022-09-26 | 3.930 | 3.970 | 3.750 | 3.800 | 3.800 | 17,071,392 |
| 2022-09-23 | 4.110 | 4.200 | 3.980 | 4.020 | 4.020 | 15,448,418 |
| 2022-09-22 | 4.150 | 4.230 | 4.070 | 4.100 | 4.100 | 18,585,348 |
| 2022-09-21 | 4.190 | 4.350 | 4.140 | 4.240 | 4.240 | 23,860,522 |
| 2022-09-20 | 4.070 | 4.290 | 4.040 | 4.230 | 4.230 | 26,862,449 |
| 2022-09-19 | 4.010 | 4.140 | 3.960 | 4.080 | 4.080 | 22,557,055 |
| 2022-09-16 | 4.110 | 4.350 | 4.010 | 4.180 | 4.180 | 32,916,188 |
| 2022-09-15 | 4.250 | 4.250 | 4.120 | 4.160 | 4.160 | 34,383,702 |
| 2022-09-14 | 4.080 | 4.500 | 4.040 | 4.340 | 4.340 | 52,531,022 |
| 2022-09-13 | 4.070 | 4.170 | 4.030 | 4.130 | 4.130 | 17,909,504 |
| 2022-09-09 | 4.020 | 4.110 | 4.000 | 4.040 | 4.040 | 14,260,570 |
| 2022-09-08 | 3.960 | 4.220 | 3.930 | 4.050 | 4.050 | 22,662,501 |
| 2022-09-07 | 3.980 | 3.990 | 3.910 | 3.950 | 3.950 | 7,084,600 |
| 2022-09-06 | 3.990 | 4.020 | 3.980 | 3.990 | 3.990 | 6,034,860 |
| 2022-09-05 | 3.980 | 4.010 | 3.950 | 4.000 | 4.000 | 7,046,390 |
| 2022-09-02 | 3.980 | 4.030 | 3.940 | 3.990 | 3.990 | 8,762,094 |
| 2022-09-01 | 3.920 | 4.020 | 3.920 | 3.980 | 3.980 | 9,662,909 |
| 2022-08-31 | 3.960 | 3.960 | 3.900 | 3.930 | 3.930 | 5,100,101 |
| 2022-08-30 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 6,740,600 |
| 2022-08-29 | 3.870 | 3.900 | 3.830 | 3.900 | 3.900 | 3,659,900 |
| 2022-08-26 | 3.890 | 3.950 | 3.870 | 3.910 | 3.910 | 6,844,642 |
| 2022-08-25 | 3.850 | 3.890 | 3.770 | 3.880 | 3.880 | 5,689,532 |
| 2022-08-24 | 3.860 | 3.930 | 3.840 | 3.850 | 3.850 | 7,076,332 |
| 2022-08-23 | 3.870 | 3.870 | 3.840 | 3.860 | 3.860 | 2,622,100 |
| 2022-08-22 | 3.830 | 3.880 | 3.810 | 3.870 | 3.870 | 3,585,500 |
| 2022-08-19 | 3.850 | 3.870 | 3.840 | 3.840 | 3.840 | 2,986,400 |
| 2022-08-18 | 3.880 | 3.880 | 3.830 | 3.840 | 3.840 | 3,300,600 |
| 2022-08-17 | 3.850 | 3.890 | 3.840 | 3.890 | 3.890 | 4,137,302 |
| 2022-08-16 | 3.830 | 3.850 | 3.820 | 3.840 | 3.840 | 3,268,800 |
| 2022-08-15 | 3.850 | 3.850 | 3.780 | 3.840 | 3.840 | 3,760,750 |
| 2022-08-12 | 3.800 | 3.850 | 3.790 | 3.840 | 3.840 | 4,048,100 |
| 2022-08-11 | 3.770 | 3.840 | 3.760 | 3.800 | 3.800 | 4,311,459 |
| 2022-08-10 | 3.800 | 3.800 | 3.750 | 3.760 | 3.760 | 2,581,200 |
| 2022-08-09 | 3.790 | 3.810 | 3.770 | 3.800 | 3.800 | 2,340,900 |
| 2022-08-08 | 3.780 | 3.820 | 3.750 | 3.800 | 3.800 | 2,523,100 |
| 2022-08-05 | 3.770 | 3.800 | 3.740 | 3.790 | 3.790 | 3,572,832 |
| 2022-08-04 | 3.760 | 3.770 | 3.700 | 3.760 | 3.760 | 3,499,100 |
| 2022-08-03 | 3.760 | 3.820 | 3.690 | 3.720 | 3.720 | 5,215,872 |
| 2022-08-02 | 3.890 | 3.890 | 3.720 | 3.750 | 3.750 | 8,484,165 |
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.