Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.860 | 3.950 | 3.780 | 3.860 | 3.860 | 6,860,080 |
| 2022-01-28 | 3.650 | 3.910 | 3.620 | 3.840 | 3.840 | 10,250,683 |
| 2022-01-27 | 3.710 | 3.720 | 3.600 | 3.610 | 3.610 | 5,605,300 |
| 2022-01-26 | 3.690 | 3.730 | 3.660 | 3.710 | 3.710 | 4,831,100 |
| 2022-01-25 | 3.860 | 3.890 | 3.680 | 3.680 | 3.680 | 7,677,500 |
| 2022-01-24 | 3.950 | 3.960 | 3.820 | 3.850 | 3.850 | 5,260,700 |
| 2022-01-21 | 3.890 | 3.980 | 3.890 | 3.930 | 3.930 | 5,950,900 |
| 2022-01-20 | 4.070 | 4.100 | 3.900 | 3.910 | 3.910 | 8,665,800 |
| 2022-01-19 | 3.910 | 4.050 | 3.910 | 4.040 | 4.040 | 9,864,700 |
| 2022-01-18 | 4.040 | 4.070 | 3.910 | 3.930 | 3.930 | 10,098,300 |
| 2022-01-17 | 4.060 | 4.160 | 4.010 | 4.050 | 4.050 | 7,796,500 |
| 2022-01-14 | 4.210 | 4.210 | 4.030 | 4.050 | 4.050 | 11,776,315 |
| 2022-01-13 | 4.120 | 4.280 | 4.110 | 4.170 | 4.170 | 13,547,906 |
| 2022-01-12 | 4.150 | 4.180 | 4.080 | 4.120 | 4.120 | 7,553,060 |
| 2022-01-11 | 4.060 | 4.190 | 4.060 | 4.110 | 4.110 | 9,169,001 |
| 2022-01-10 | 3.950 | 4.220 | 3.950 | 4.130 | 4.130 | 16,233,083 |
| 2022-01-07 | 4.080 | 4.090 | 3.920 | 3.930 | 3.930 | 9,779,120 |
| 2022-01-06 | 3.980 | 4.070 | 3.970 | 4.070 | 4.070 | 8,537,903 |
| 2022-01-05 | 4.010 | 4.050 | 3.950 | 4.010 | 4.010 | 8,845,565 |
| 2022-01-04 | 3.930 | 4.030 | 3.910 | 4.010 | 4.010 | 11,627,001 |
| 2021-12-31 | 3.910 | 3.930 | 3.870 | 3.890 | 3.890 | 6,485,102 |
| 2021-12-30 | 3.870 | 3.950 | 3.850 | 3.910 | 3.910 | 8,979,203 |
| 2021-12-29 | 3.910 | 3.950 | 3.840 | 3.870 | 3.870 | 7,455,700 |
| 2021-12-28 | 3.990 | 4.010 | 3.900 | 3.920 | 3.920 | 13,941,025 |
| 2021-12-27 | 4.150 | 4.150 | 3.910 | 4.040 | 4.040 | 28,499,533 |
| 2021-12-24 | 3.910 | 4.280 | 3.790 | 4.180 | 4.180 | 37,724,303 |
| 2021-12-23 | 3.990 | 4.000 | 3.840 | 3.890 | 3.890 | 13,542,780 |
| 2021-12-22 | 4.100 | 4.130 | 3.960 | 4.010 | 4.010 | 12,621,065 |
| 2021-12-21 | 3.940 | 4.250 | 3.940 | 4.100 | 4.100 | 17,798,361 |
| 2021-12-20 | 3.810 | 4.150 | 3.810 | 3.980 | 3.980 | 19,958,240 |
| 2021-12-17 | 3.850 | 3.900 | 3.780 | 3.800 | 3.800 | 10,727,784 |
| 2021-12-16 | 3.670 | 4.010 | 3.650 | 3.870 | 3.870 | 18,411,168 |
| 2021-12-15 | 3.610 | 3.750 | 3.600 | 3.670 | 3.670 | 8,133,042 |
| 2021-12-14 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 2,693,600 |
| 2021-12-13 | 3.620 | 3.630 | 3.590 | 3.600 | 3.600 | 2,206,200 |
| 2021-12-10 | 3.580 | 3.630 | 3.570 | 3.610 | 3.610 | 3,349,100 |
| 2021-12-09 | 3.540 | 3.590 | 3.520 | 3.590 | 3.590 | 3,723,200 |
| 2021-12-08 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 2,190,305 |
| 2021-12-07 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 2,519,902 |
| 2021-12-06 | 3.580 | 3.580 | 3.510 | 3.530 | 3.530 | 3,128,701 |
| 2021-12-03 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 2,408,477 |
| 2021-12-02 | 3.600 | 3.630 | 3.530 | 3.550 | 3.550 | 4,295,227 |
| 2021-12-01 | 3.480 | 3.630 | 3.470 | 3.610 | 3.610 | 6,357,922 |
| 2021-11-30 | 3.500 | 3.540 | 3.460 | 3.510 | 3.510 | 3,975,502 |
| 2021-11-29 | 3.520 | 3.520 | 3.450 | 3.510 | 3.510 | 3,043,000 |
| 2021-11-26 | 3.610 | 3.650 | 3.570 | 3.580 | 3.580 | 3,604,302 |
| 2021-11-25 | 3.610 | 3.680 | 3.580 | 3.630 | 3.630 | 4,472,404 |
| 2021-11-24 | 3.540 | 3.640 | 3.500 | 3.610 | 3.610 | 5,664,863 |
| 2021-11-23 | 3.480 | 3.530 | 3.470 | 3.520 | 3.520 | 2,581,102 |
| 2021-11-22 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 2,416,702 |
| 2021-11-19 | 3.470 | 3.530 | 3.440 | 3.520 | 3.520 | 3,221,800 |
| 2021-11-18 | 3.520 | 3.540 | 3.450 | 3.450 | 3.450 | 3,370,788 |
| 2021-11-17 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 2,456,060 |
| 2021-11-16 | 3.580 | 3.610 | 3.540 | 3.540 | 3.540 | 2,603,043 |
| 2021-11-15 | 3.560 | 3.590 | 3.520 | 3.590 | 3.590 | 3,480,003 |
| 2021-11-12 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 2,454,600 |
| 2021-11-11 | 3.520 | 3.570 | 3.480 | 3.550 | 3.550 | 3,572,500 |
| 2021-11-10 | 3.450 | 3.510 | 3.420 | 3.500 | 3.500 | 3,018,960 |
| 2021-11-09 | 3.420 | 3.520 | 3.410 | 3.450 | 3.450 | 3,134,102 |
| 2021-11-08 | 3.360 | 3.480 | 3.300 | 3.470 | 3.470 | 8,727,241 |
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.