Nanning Department Store Co Ltd historical data
| 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 |
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.