Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.750 | 6.840 | 6.730 | 6.790 | 6.790 | 11,831,501 |
| 2026-01-14 | 6.810 | 6.930 | 6.710 | 6.800 | 6.800 | 21,156,160 |
| 2026-01-13 | 7.030 | 7.080 | 6.800 | 6.840 | 6.840 | 24,343,468 |
| 2026-01-12 | 6.940 | 7.060 | 6.850 | 7.050 | 7.050 | 26,990,180 |
| 2026-01-09 | 6.860 | 6.940 | 6.810 | 6.940 | 6.940 | 21,084,810 |
| 2026-01-08 | 6.780 | 6.880 | 6.690 | 6.860 | 6.860 | 17,810,990 |
| 2026-01-07 | 6.840 | 6.900 | 6.780 | 6.800 | 6.800 | 16,557,185 |
| 2026-01-06 | 6.810 | 6.940 | 6.800 | 6.870 | 6.870 | 16,998,113 |
| 2026-01-05 | 6.820 | 6.960 | 6.820 | 6.840 | 6.840 | 13,679,745 |
| 2025-12-31 | 7.000 | 7.000 | 6.800 | 6.820 | 6.820 | 16,196,100 |
| 2025-12-30 | 6.990 | 7.010 | 6.700 | 6.960 | 6.960 | 24,158,486 |
| 2025-12-29 | 7.230 | 7.250 | 6.950 | 7.000 | 7.000 | 29,034,380 |
| 2025-12-26 | 7.210 | 7.480 | 7.150 | 7.240 | 7.240 | 35,252,702 |
| 2025-12-25 | 7.390 | 7.570 | 7.210 | 7.300 | 7.300 | 46,392,990 |
| 2025-12-24 | 7.660 | 7.660 | 7.300 | 7.450 | 7.450 | 75,103,800 |
| 2025-12-23 | 7.000 | 7.730 | 6.860 | 7.730 | 7.730 | 48,935,215 |
| 2025-12-22 | 7.050 | 7.200 | 6.950 | 7.030 | 7.030 | 20,116,700 |
| 2025-12-19 | 6.760 | 7.190 | 6.730 | 7.150 | 7.150 | 30,534,924 |
| 2025-12-18 | 6.610 | 6.880 | 6.540 | 6.770 | 6.770 | 19,173,894 |
| 2025-12-17 | 6.750 | 6.850 | 6.520 | 6.670 | 6.670 | 17,583,477 |
| 2025-12-16 | 6.630 | 6.880 | 6.610 | 6.710 | 6.710 | 16,868,500 |
| 2025-12-15 | 6.540 | 6.700 | 6.530 | 6.600 | 6.600 | 9,217,801 |
| 2025-12-12 | 6.600 | 6.650 | 6.500 | 6.540 | 6.540 | 10,688,403 |
| 2025-12-11 | 6.850 | 6.870 | 6.650 | 6.650 | 6.650 | 17,619,449 |
| 2025-12-10 | 6.940 | 7.320 | 6.840 | 6.900 | 6.900 | 24,194,973 |
| 2025-12-09 | 6.810 | 6.930 | 6.710 | 6.870 | 6.870 | 13,054,159 |
| 2025-12-08 | 6.700 | 6.850 | 6.690 | 6.800 | 6.800 | 8,658,600 |
| 2025-12-05 | 6.780 | 6.810 | 6.660 | 6.720 | 6.720 | 10,465,004 |
| 2025-12-04 | 7.010 | 7.020 | 6.770 | 6.780 | 6.780 | 12,648,400 |
| 2025-12-03 | 7.160 | 7.160 | 6.950 | 6.980 | 6.980 | 13,682,600 |
| 2025-12-02 | 7.100 | 7.200 | 7.010 | 7.160 | 7.160 | 9,846,806 |
| 2025-12-01 | 7.270 | 7.290 | 7.100 | 7.120 | 7.120 | 13,576,935 |
| 2025-11-28 | 7.020 | 7.340 | 6.950 | 7.280 | 7.280 | 19,822,400 |
| 2025-11-27 | 7.220 | 7.260 | 7.030 | 7.040 | 7.040 | 12,690,700 |
| 2025-11-26 | 7.100 | 7.260 | 7.050 | 7.150 | 7.150 | 12,726,803 |
| 2025-11-25 | 6.970 | 7.170 | 6.900 | 7.120 | 7.120 | 13,366,500 |
| 2025-11-24 | 6.930 | 7.080 | 6.860 | 6.960 | 6.960 | 11,741,900 |
| 2025-11-21 | 7.170 | 7.290 | 6.850 | 6.850 | 6.850 | 17,776,900 |
| 2025-11-20 | 7.610 | 7.680 | 7.270 | 7.270 | 7.270 | 17,131,800 |
| 2025-11-19 | 7.370 | 7.750 | 7.300 | 7.610 | 7.610 | 21,673,000 |
| 2025-11-18 | 7.550 | 7.580 | 7.330 | 7.410 | 7.410 | 12,361,460 |
| 2025-11-17 | 7.470 | 7.700 | 7.440 | 7.550 | 7.550 | 16,204,400 |
| 2025-11-14 | 7.500 | 7.660 | 7.420 | 7.470 | 7.470 | 14,386,463 |
| 2025-11-13 | 7.420 | 7.530 | 7.330 | 7.530 | 7.530 | 13,902,000 |
| 2025-11-12 | 7.570 | 7.720 | 7.420 | 7.430 | 7.430 | 18,701,500 |
| 2025-11-11 | 7.460 | 7.720 | 7.370 | 7.630 | 7.630 | 24,923,481 |
| 2025-11-10 | 7.240 | 7.490 | 7.210 | 7.440 | 7.440 | 15,912,681 |
| 2025-11-07 | 7.200 | 7.320 | 7.200 | 7.290 | 7.290 | 9,444,000 |
| 2025-11-06 | 7.220 | 7.290 | 7.170 | 7.230 | 7.230 | 12,362,652 |
| 2025-11-05 | 7.330 | 7.460 | 7.290 | 7.300 | 7.300 | 15,309,001 |
| 2025-11-04 | 7.400 | 7.500 | 7.330 | 7.410 | 7.410 | 18,111,700 |
| 2025-11-03 | 7.260 | 7.430 | 7.200 | 7.370 | 7.370 | 28,601,971 |
| 2025-10-31 | 6.930 | 7.460 | 6.900 | 7.210 | 7.210 | 30,157,800 |
| 2025-10-30 | 7.010 | 7.050 | 6.850 | 6.890 | 6.890 | 14,240,299 |
| 2025-10-29 | 7.070 | 7.120 | 6.920 | 7.030 | 7.030 | 13,400,499 |
| 2025-10-28 | 7.090 | 7.190 | 7.020 | 7.140 | 7.140 | 17,399,592 |
| 2025-10-27 | 6.920 | 7.180 | 6.820 | 7.090 | 7.090 | 21,476,513 |
| 2025-10-24 | 7.050 | 7.080 | 6.910 | 6.910 | 6.910 | 11,356,301 |
| 2025-10-23 | 7.080 | 7.280 | 6.980 | 7.050 | 7.050 | 13,388,420 |
| 2025-10-22 | 6.980 | 7.210 | 6.940 | 7.170 | 7.170 | 19,759,840 |
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.