Nanning Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.830	5.070	4.630	4.670	4.670	12,893,100
2026-07-16	4.820	4.940	4.750	4.880	4.880	5,886,800
2026-07-15	4.750	4.960	4.730	4.860	4.860	7,396,400
2026-07-14	4.690	4.780	4.630	4.770	4.770	5,661,200
2026-07-13	4.820	4.860	4.620	4.660	4.660	6,369,200
2026-07-10	4.750	4.960	4.630	4.840	4.840	7,777,420
2026-07-09	4.760	4.810	4.610	4.720	4.720	5,884,480
2026-07-08	4.780	4.830	4.690	4.760	4.760	5,551,200
2026-07-07	4.900	4.910	4.740	4.800	4.800	7,074,988
2026-07-06	5.100	5.150	4.890	4.920	4.920	9,512,534
2026-07-03	4.860	5.110	4.820	5.100	5.100	12,833,405
2026-07-02	4.960	5.040	4.790	4.810	4.810	9,812,800
2026-07-01	4.600	5.030	4.530	4.880	4.880	14,471,361
2026-06-30	4.590	4.650	4.500	4.600	4.600	7,407,500
2026-06-29	4.600	4.630	4.390	4.580	4.580	10,276,800
2026-06-26	4.630	4.720	4.560	4.570	4.570	8,534,400
2026-06-25	4.780	4.850	4.680	4.720	4.720	8,498,600
2026-06-24	5.150	5.160	4.780	4.810	4.810	12,845,300
2026-06-23	5.010	5.300	5.010	5.120	5.120	11,296,522
2026-06-22	5.050	5.150	4.930	5.070	5.070	13,986,366
2026-06-18	5.000	5.070	4.930	5.000	5.000	7,567,700
2026-06-17	5.240	5.270	4.990	5.050	5.050	12,670,909
2026-06-16	5.220	5.280	5.090	5.240	5.240	7,414,648
2026-06-15	5.410	5.470	5.220	5.250	5.250	7,377,495
2026-06-12	5.360	5.410	5.270	5.370	5.370	5,818,203
2026-06-11	5.380	5.440	5.230	5.330	5.330	5,575,538
2026-06-10	5.470	5.470	5.300	5.380	5.380	6,299,705
2026-06-09	5.570	5.590	5.440	5.460	5.460	5,397,500
2026-06-08	5.650	5.760	5.500	5.550	5.550	8,081,302
2026-06-05	5.650	5.840	5.600	5.700	5.700	7,208,300
2026-06-04	5.830	5.890	5.650	5.660	5.660	6,969,200
2026-06-03	5.900	5.900	5.720	5.850	5.850	8,508,700
2026-06-02	6.100	6.100	5.860	5.920	5.920	7,741,400
2026-06-01	5.800	6.080	5.760	6.030	6.030	10,087,957
2026-05-29	5.840	6.040	5.830	5.890	5.890	9,612,823
2026-05-28	5.910	5.970	5.810	5.840	5.840	7,836,360
2026-05-27	5.890	6.040	5.830	5.970	5.970	8,829,700
2026-05-26	6.020	6.150	5.890	5.960	5.960	8,278,900
2026-05-25	5.930	6.050	5.890	6.040	6.040	6,113,662
2026-05-22	5.950	6.080	5.890	5.960	5.960	6,336,983
2026-05-21	6.140	6.190	5.920	5.940	5.940	9,573,400
2026-05-20	6.240	6.240	6.080	6.100	6.100	5,252,100
2026-05-19	6.150	6.300	6.150	6.240	6.240	5,979,700
2026-05-18	6.120	6.180	6.000	6.160	6.160	6,357,777
2026-05-15	6.200	6.210	6.080	6.140	6.140	7,534,100
2026-05-14	6.250	6.330	6.200	6.200	6.200	8,563,861
2026-05-13	6.180	6.340	6.150	6.260	6.260	8,410,000
2026-05-12	6.350	6.360	6.180	6.200	6.200	9,960,203
2026-05-11	6.500	6.500	6.320	6.350	6.350	10,818,595
2026-05-08	6.310	6.610	6.250	6.520	6.520	16,913,143
2026-05-07	6.360	6.440	6.250	6.300	6.300	8,847,300
2026-05-06	6.260	6.390	6.220	6.320	6.320	9,767,100
2026-04-30	6.180	6.330	6.180	6.310	6.310	10,274,200
2026-04-29	6.000	6.360	5.980	6.210	6.210	19,318,939
2026-04-28	5.930	5.930	5.850	5.890	5.890	5,195,300
2026-04-27	5.750	5.960	5.710	5.930	5.930	9,486,700
2026-04-24	5.750	5.770	5.640	5.750	5.750	6,707,700
2026-04-23	5.860	5.860	5.750	5.760	5.760	5,517,600
2026-04-22	5.850	5.870	5.810	5.860	5.860	5,238,800
2026-04-21	5.910	5.940	5.860	5.890	5.890	4,486,360

← NewerPage 2 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.