Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.000 | 4.140 | 3.980 | 4.090 | 4.090 | 14,405,374 |
| 2022-05-06 | 3.960 | 4.120 | 3.930 | 3.990 | 3.990 | 20,607,200 |
| 2022-05-05 | 3.970 | 4.160 | 3.910 | 4.070 | 4.070 | 26,669,171 |
| 2022-04-29 | 3.680 | 4.010 | 3.680 | 3.960 | 3.960 | 39,602,700 |
| 2022-04-28 | 3.910 | 4.050 | 3.630 | 3.710 | 3.710 | 41,051,501 |
| 2022-04-27 | 4.160 | 4.170 | 3.850 | 4.030 | 4.030 | 50,484,922 |
| 2022-04-26 | 3.990 | 4.280 | 3.940 | 4.280 | 4.280 | 22,043,546 |
| 2022-04-25 | 4.140 | 4.200 | 3.890 | 3.890 | 3.890 | 30,488,200 |
| 2022-04-22 | 4.240 | 4.430 | 4.130 | 4.320 | 4.320 | 39,889,700 |
| 2022-04-21 | 4.450 | 4.530 | 4.220 | 4.270 | 4.270 | 43,230,001 |
| 2022-04-20 | 4.480 | 4.740 | 4.470 | 4.550 | 4.550 | 50,854,253 |
| 2022-04-19 | 4.480 | 4.570 | 4.370 | 4.510 | 4.510 | 39,604,600 |
| 2022-04-18 | 4.550 | 4.740 | 4.310 | 4.510 | 4.510 | 56,456,654 |
| 2022-04-15 | 4.740 | 5.080 | 4.460 | 4.560 | 4.560 | 78,035,534 |
| 2022-04-14 | 4.880 | 5.150 | 4.730 | 4.770 | 4.770 | 92,207,111 |
| 2022-04-13 | 5.530 | 5.630 | 5.110 | 5.250 | 5.250 | 99,626,431 |
| 2022-04-12 | 4.500 | 5.120 | 4.410 | 5.120 | 5.120 | 82,846,552 |
| 2022-04-11 | 4.520 | 4.950 | 4.480 | 4.650 | 4.650 | 72,804,093 |
| 2022-04-08 | 4.460 | 4.540 | 4.370 | 4.500 | 4.500 | 32,901,960 |
| 2022-04-07 | 4.530 | 4.740 | 4.460 | 4.510 | 4.510 | 39,015,005 |
| 2022-04-06 | 4.610 | 4.860 | 4.450 | 4.610 | 4.610 | 64,280,758 |
| 2022-04-01 | 4.160 | 4.620 | 4.160 | 4.620 | 4.620 | 34,974,716 |
| 2022-03-31 | 4.130 | 4.290 | 4.100 | 4.200 | 4.200 | 16,591,960 |
| 2022-03-30 | 4.110 | 4.110 | 4.030 | 4.080 | 4.080 | 7,813,116 |
| 2022-03-29 | 4.160 | 4.180 | 4.070 | 4.110 | 4.110 | 7,509,000 |
| 2022-03-28 | 4.080 | 4.200 | 4.030 | 4.160 | 4.160 | 12,388,400 |
| 2022-03-25 | 3.920 | 4.100 | 3.910 | 4.070 | 4.070 | 11,298,200 |
| 2022-03-24 | 4.080 | 4.130 | 3.930 | 3.950 | 3.950 | 8,821,101 |
| 2022-03-23 | 4.020 | 4.090 | 3.970 | 4.000 | 4.000 | 6,695,900 |
| 2022-03-22 | 3.970 | 4.070 | 3.950 | 4.060 | 4.060 | 7,866,800 |
| 2022-03-21 | 4.000 | 4.020 | 3.950 | 4.010 | 4.010 | 6,104,800 |
| 2022-03-18 | 3.880 | 3.980 | 3.840 | 3.960 | 3.960 | 7,395,417 |
| 2022-03-17 | 3.810 | 3.960 | 3.780 | 3.850 | 3.850 | 8,835,200 |
| 2022-03-16 | 3.750 | 3.800 | 3.620 | 3.770 | 3.770 | 8,072,400 |
| 2022-03-15 | 3.880 | 3.890 | 3.660 | 3.670 | 3.670 | 8,608,200 |
| 2022-03-14 | 4.010 | 4.030 | 3.860 | 3.870 | 3.870 | 6,108,000 |
| 2022-03-11 | 3.880 | 4.000 | 3.790 | 3.970 | 3.970 | 7,104,941 |
| 2022-03-10 | 4.000 | 4.030 | 3.900 | 3.920 | 3.920 | 6,240,500 |
| 2022-03-09 | 4.030 | 4.040 | 3.750 | 3.910 | 3.910 | 8,216,690 |
| 2022-03-08 | 4.060 | 4.090 | 3.960 | 3.980 | 3.980 | 7,527,700 |
| 2022-03-07 | 4.080 | 4.160 | 4.050 | 4.080 | 4.080 | 4,631,700 |
| 2022-03-04 | 4.190 | 4.190 | 4.090 | 4.120 | 4.120 | 5,380,800 |
| 2022-03-03 | 4.200 | 4.230 | 4.140 | 4.200 | 4.200 | 6,514,770 |
| 2022-03-02 | 4.100 | 4.220 | 4.100 | 4.180 | 4.180 | 8,075,320 |
| 2022-03-01 | 4.020 | 4.170 | 4.010 | 4.150 | 4.150 | 9,090,620 |
| 2022-02-28 | 4.080 | 4.080 | 3.960 | 4.010 | 4.010 | 5,587,245 |
| 2022-02-25 | 4.050 | 4.120 | 4.020 | 4.090 | 4.090 | 7,670,300 |
| 2022-02-24 | 4.150 | 4.180 | 3.960 | 4.040 | 4.040 | 13,449,232 |
| 2022-02-23 | 4.190 | 4.250 | 4.130 | 4.170 | 4.170 | 10,652,100 |
| 2022-02-22 | 4.250 | 4.370 | 4.170 | 4.180 | 4.180 | 14,600,069 |
| 2022-02-21 | 4.190 | 4.280 | 4.130 | 4.220 | 4.220 | 13,901,543 |
| 2022-02-18 | 4.140 | 4.200 | 4.090 | 4.160 | 4.160 | 13,924,237 |
| 2022-02-17 | 4.240 | 4.280 | 4.110 | 4.110 | 4.110 | 23,927,100 |
| 2022-02-16 | 4.170 | 4.470 | 4.110 | 4.320 | 4.320 | 39,842,844 |
| 2022-02-15 | 4.660 | 4.670 | 4.160 | 4.220 | 4.220 | 55,244,904 |
| 2022-02-14 | 3.860 | 4.260 | 3.850 | 4.260 | 4.260 | 18,784,847 |
| 2022-02-11 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 6,731,900 |
| 2022-02-10 | 3.940 | 3.980 | 3.910 | 3.960 | 3.960 | 5,483,800 |
| 2022-02-09 | 4.000 | 4.020 | 3.930 | 3.970 | 3.970 | 6,515,700 |
| 2022-02-08 | 3.870 | 4.030 | 3.850 | 4.000 | 4.000 | 8,711,200 |
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.