Nanning Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.910	5.950	5.860	5.900	5.900	6,355,460
2026-04-17	6.040	6.100	5.930	5.970	5.970	6,654,700
2026-04-16	5.910	6.020	5.880	6.010	6.010	5,666,702
2026-04-15	6.050	6.080	5.910	5.930	5.930	7,396,300
2026-04-14	5.960	6.230	5.940	6.050	6.050	11,684,174
2026-04-13	5.990	6.010	5.880	5.950	5.950	6,445,116
2026-04-10	6.070	6.130	6.010	6.030	6.030	6,074,816
2026-04-09	6.160	6.210	6.060	6.070	6.070	6,855,100
2026-04-08	6.200	6.380	6.110	6.250	6.250	9,883,341
2026-04-07	6.000	6.130	5.950	6.110	6.110	4,964,300
2026-04-03	6.150	6.170	5.980	6.010	6.010	5,103,100
2026-04-02	6.290	6.300	6.110	6.150	6.150	5,130,100
2026-04-01	6.290	6.320	6.210	6.260	6.260	4,158,700
2026-03-31	6.280	6.370	6.200	6.210	6.210	5,858,400
2026-03-30	6.280	6.390	6.230	6.270	6.270	6,947,541
2026-03-27	6.250	6.480	6.200	6.360	6.360	5,111,700
2026-03-26	6.320	6.380	6.230	6.300	6.300	5,494,028
2026-03-25	6.180	6.320	6.130	6.300	6.300	6,958,202
2026-03-24	5.920	6.180	5.880	6.160	6.160	10,634,802
2026-03-23	6.080	6.140	5.740	5.810	5.810	12,318,708
2026-03-20	6.330	6.390	6.200	6.210	6.210	6,391,600
2026-03-19	6.430	6.430	6.310	6.320	6.320	7,001,800
2026-03-18	6.460	6.490	6.380	6.460	6.460	5,968,300
2026-03-17	6.580	6.630	6.460	6.470	6.470	8,715,100
2026-03-16	6.410	6.600	6.380	6.570	6.570	11,088,500
2026-03-13	6.300	6.450	6.300	6.410	6.410	6,991,440
2026-03-12	6.270	6.370	6.260	6.350	6.350	7,383,103
2026-03-11	6.300	6.330	6.250	6.290	6.290	5,262,900
2026-03-10	6.220	6.310	6.210	6.290	6.290	4,646,919
2026-03-09	6.100	6.250	6.020	6.220	6.220	8,512,200
2026-03-06	6.090	6.240	6.060	6.200	6.200	6,607,000
2026-03-05	6.140	6.200	6.110	6.110	6.110	6,069,300
2026-03-04	5.960	6.120	5.930	6.090	6.090	7,245,703
2026-03-03	6.260	6.320	6.080	6.090	6.090	9,175,800
2026-03-02	6.500	6.500	6.270	6.300	6.300	11,901,600
2026-02-27	6.510	6.570	6.500	6.570	6.570	5,175,044
2026-02-26	6.530	6.600	6.510	6.550	6.550	6,089,041
2026-02-25	6.510	6.810	6.500	6.590	6.590	17,077,396
2026-02-24	6.450	6.480	6.360	6.420	6.420	7,088,958
2026-02-13	6.380	6.500	6.380	6.420	6.420	8,546,796
2026-02-12	6.470	6.500	6.350	6.380	6.380	7,965,648
2026-02-11	6.530	6.530	6.460	6.480	6.480	5,933,100
2026-02-10	6.570	6.570	6.500	6.510	6.510	6,494,200
2026-02-09	6.560	6.580	6.510	6.570	6.570	7,130,300
2026-02-06	6.630	6.630	6.460	6.520	6.520	10,637,220
2026-02-05	6.580	6.660	6.550	6.640	6.640	10,847,359
2026-02-04	6.550	6.630	6.530	6.580	6.580	8,229,500
2026-02-03	6.510	6.590	6.490	6.590	6.590	8,658,440
2026-02-02	6.510	6.650	6.500	6.530	6.530	10,941,400
2026-01-30	6.470	6.580	6.450	6.560	6.560	8,841,700
2026-01-29	6.540	6.570	6.440	6.500	6.500	9,650,200
2026-01-28	6.550	6.620	6.530	6.550	6.550	7,643,800
2026-01-27	6.650	6.650	6.500	6.580	6.580	10,091,262
2026-01-26	6.740	6.800	6.610	6.670	6.670	17,474,990
2026-01-23	6.780	6.810	6.740	6.800	6.800	10,653,960
2026-01-22	6.740	6.780	6.730	6.760	6.760	9,278,801
2026-01-21	6.780	6.820	6.690	6.760	6.760	11,664,101
2026-01-20	6.850	6.960	6.790	6.800	6.800	16,456,500
2026-01-19	6.720	6.950	6.700	6.900	6.900	18,637,849
2026-01-16	6.820	6.850	6.690	6.740	6.740	15,002,500

← NewerPage 3 of 21 · 1,215 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.