Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.900 | 3.940 | 3.880 | 3.890 | 3.890 | 3,374,900 |
| 2022-07-29 | 3.930 | 3.950 | 3.880 | 3.890 | 3.890 | 4,927,800 |
| 2022-07-28 | 3.950 | 3.970 | 3.940 | 3.940 | 3.940 | 4,023,900 |
| 2022-07-27 | 3.950 | 3.960 | 3.920 | 3.930 | 3.930 | 3,290,400 |
| 2022-07-26 | 3.930 | 3.960 | 3.880 | 3.950 | 3.950 | 4,509,405 |
| 2022-07-25 | 3.920 | 3.980 | 3.890 | 3.930 | 3.930 | 5,183,000 |
| 2022-07-22 | 3.930 | 3.960 | 3.880 | 3.920 | 3.920 | 4,618,500 |
| 2022-07-21 | 3.930 | 4.000 | 3.910 | 3.930 | 3.930 | 5,432,700 |
| 2022-07-20 | 3.920 | 3.940 | 3.910 | 3.940 | 3.940 | 3,715,900 |
| 2022-07-19 | 3.890 | 3.940 | 3.880 | 3.930 | 3.930 | 4,765,500 |
| 2022-07-18 | 3.780 | 3.910 | 3.770 | 3.890 | 3.890 | 6,679,700 |
| 2022-07-15 | 3.880 | 3.890 | 3.770 | 3.780 | 3.780 | 8,840,500 |
| 2022-07-14 | 3.990 | 4.000 | 3.900 | 3.920 | 3.920 | 7,901,300 |
| 2022-07-13 | 3.950 | 4.000 | 3.920 | 3.990 | 3.990 | 4,910,702 |
| 2022-07-12 | 3.960 | 4.040 | 3.940 | 3.960 | 3.960 | 6,239,900 |
| 2022-07-11 | 3.960 | 3.960 | 3.900 | 3.960 | 3.960 | 7,262,016 |
| 2022-07-08 | 3.970 | 3.990 | 3.940 | 3.950 | 3.950 | 5,597,700 |
| 2022-07-07 | 3.960 | 3.990 | 3.940 | 3.960 | 3.960 | 6,325,813 |
| 2022-07-06 | 4.030 | 4.030 | 3.940 | 3.960 | 3.960 | 9,223,300 |
| 2022-07-05 | 4.050 | 4.060 | 3.990 | 4.020 | 4.020 | 8,901,476 |
| 2022-07-04 | 4.120 | 4.130 | 4.020 | 4.050 | 4.050 | 11,673,800 |
| 2022-07-01 | 4.180 | 4.210 | 4.090 | 4.130 | 4.130 | 13,254,133 |
| 2022-06-30 | 4.110 | 4.250 | 4.070 | 4.210 | 4.210 | 22,678,477 |
| 2022-06-29 | 4.130 | 4.170 | 4.060 | 4.070 | 4.070 | 13,305,900 |
| 2022-06-28 | 4.060 | 4.150 | 4.060 | 4.120 | 4.120 | 10,975,576 |
| 2022-06-27 | 4.010 | 4.200 | 4.010 | 4.100 | 4.100 | 23,536,033 |
| 2022-06-24 | 4.000 | 4.030 | 3.960 | 4.010 | 4.010 | 8,232,432 |
| 2022-06-23 | 3.960 | 4.020 | 3.900 | 4.010 | 4.010 | 7,050,774 |
| 2022-06-22 | 4.040 | 4.050 | 3.970 | 3.980 | 3.980 | 6,453,200 |
| 2022-06-21 | 4.030 | 4.060 | 4.000 | 4.050 | 4.050 | 9,653,610 |
| 2022-06-20 | 4.020 | 4.060 | 4.010 | 4.030 | 4.030 | 7,231,000 |
| 2022-06-17 | 4.020 | 4.060 | 3.970 | 4.020 | 4.020 | 11,850,976 |
| 2022-06-16 | 4.010 | 4.080 | 3.990 | 4.060 | 4.060 | 13,001,000 |
| 2022-06-15 | 4.000 | 4.070 | 3.960 | 4.000 | 4.000 | 13,814,822 |
| 2022-06-14 | 3.950 | 4.000 | 3.860 | 4.000 | 4.000 | 11,364,160 |
| 2022-06-13 | 4.000 | 4.010 | 3.930 | 3.980 | 3.980 | 11,587,900 |
| 2022-06-10 | 4.000 | 4.030 | 3.960 | 4.030 | 4.030 | 12,267,400 |
| 2022-06-09 | 4.100 | 4.110 | 3.980 | 4.010 | 4.010 | 14,983,800 |
| 2022-06-08 | 4.250 | 4.250 | 4.030 | 4.120 | 4.120 | 23,271,300 |
| 2022-06-07 | 4.220 | 4.370 | 4.100 | 4.250 | 4.250 | 26,782,900 |
| 2022-06-06 | 4.360 | 4.360 | 4.170 | 4.250 | 4.250 | 20,129,800 |
| 2022-06-02 | 4.500 | 4.510 | 4.290 | 4.330 | 4.330 | 19,242,300 |
| 2022-06-01 | 4.350 | 4.680 | 4.350 | 4.480 | 4.480 | 29,321,748 |
| 2022-05-31 | 4.180 | 4.530 | 4.130 | 4.390 | 4.390 | 35,040,900 |
| 2022-05-30 | 4.260 | 4.300 | 4.150 | 4.200 | 4.200 | 14,557,000 |
| 2022-05-27 | 4.160 | 4.190 | 4.100 | 4.180 | 4.180 | 12,930,500 |
| 2022-05-26 | 4.140 | 4.270 | 4.080 | 4.150 | 4.150 | 18,325,300 |
| 2022-05-25 | 3.940 | 4.170 | 3.920 | 4.120 | 4.120 | 21,434,500 |
| 2022-05-24 | 4.180 | 4.190 | 3.930 | 3.940 | 3.940 | 22,484,900 |
| 2022-05-23 | 4.190 | 4.220 | 4.140 | 4.190 | 4.190 | 12,022,331 |
| 2022-05-20 | 4.240 | 4.280 | 4.150 | 4.190 | 4.190 | 18,268,000 |
| 2022-05-19 | 4.180 | 4.270 | 4.150 | 4.240 | 4.240 | 22,188,900 |
| 2022-05-18 | 4.110 | 4.400 | 4.110 | 4.310 | 4.310 | 35,748,188 |
| 2022-05-17 | 4.260 | 4.260 | 4.100 | 4.120 | 4.120 | 19,021,300 |
| 2022-05-16 | 4.140 | 4.280 | 4.090 | 4.280 | 4.280 | 23,536,802 |
| 2022-05-13 | 4.180 | 4.320 | 4.100 | 4.150 | 4.150 | 21,730,400 |
| 2022-05-12 | 4.070 | 4.220 | 4.040 | 4.180 | 4.180 | 24,148,862 |
| 2022-05-11 | 4.110 | 4.260 | 4.040 | 4.140 | 4.140 | 26,558,888 |
| 2022-05-10 | 4.010 | 4.110 | 3.980 | 4.090 | 4.090 | 18,797,000 |
| 2022-05-09 | 4.000 | 4.140 | 3.980 | 4.090 | 4.090 | 14,405,374 |
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.