Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.930 | 7.150 | 6.870 | 7.020 | 7.020 | 17,347,880 |
| 2025-10-20 | 7.120 | 7.160 | 6.910 | 6.980 | 6.980 | 19,787,460 |
| 2025-10-17 | 6.920 | 7.360 | 6.850 | 7.110 | 7.110 | 32,939,880 |
| 2025-10-16 | 6.800 | 7.080 | 6.780 | 6.910 | 6.910 | 18,785,680 |
| 2025-10-15 | 6.660 | 7.250 | 6.660 | 6.950 | 6.950 | 30,134,739 |
| 2025-10-14 | 6.790 | 6.840 | 6.620 | 6.660 | 6.660 | 11,649,300 |
| 2025-10-13 | 6.600 | 6.800 | 6.450 | 6.790 | 6.790 | 12,082,235 |
| 2025-10-10 | 6.680 | 6.920 | 6.670 | 6.790 | 6.790 | 13,050,960 |
| 2025-10-09 | 6.900 | 6.900 | 6.630 | 6.710 | 6.710 | 16,317,500 |
| 2025-09-30 | 6.740 | 6.900 | 6.700 | 6.880 | 6.880 | 13,972,500 |
| 2025-09-29 | 6.740 | 6.740 | 6.590 | 6.700 | 6.700 | 9,104,489 |
| 2025-09-26 | 6.690 | 6.850 | 6.660 | 6.750 | 6.750 | 9,248,600 |
| 2025-09-25 | 6.880 | 6.930 | 6.720 | 6.730 | 6.730 | 12,154,700 |
| 2025-09-24 | 6.740 | 7.050 | 6.660 | 6.960 | 6.960 | 15,655,923 |
| 2025-09-23 | 6.890 | 6.910 | 6.570 | 6.720 | 6.720 | 19,526,000 |
| 2025-09-22 | 7.100 | 7.100 | 6.850 | 6.920 | 6.920 | 14,400,800 |
| 2025-09-19 | 7.000 | 7.120 | 6.820 | 7.100 | 7.100 | 21,274,900 |
| 2025-09-18 | 7.210 | 7.260 | 6.930 | 6.990 | 6.990 | 25,476,900 |
| 2025-09-17 | 7.360 | 7.380 | 7.130 | 7.220 | 7.220 | 19,174,000 |
| 2025-09-16 | 7.380 | 7.490 | 7.290 | 7.350 | 7.350 | 18,085,536 |
| 2025-09-15 | 7.410 | 7.550 | 7.260 | 7.370 | 7.370 | 25,011,477 |
| 2025-09-12 | 7.650 | 7.950 | 7.530 | 7.570 | 7.570 | 43,406,570 |
| 2025-09-11 | 7.430 | 7.560 | 7.250 | 7.480 | 7.480 | 21,686,274 |
| 2025-09-10 | 7.400 | 7.670 | 7.350 | 7.500 | 7.500 | 22,847,640 |
| 2025-09-09 | 7.510 | 7.600 | 7.340 | 7.410 | 7.410 | 18,917,600 |
| 2025-09-08 | 7.650 | 7.800 | 7.440 | 7.510 | 7.510 | 24,824,436 |
| 2025-09-05 | 7.680 | 7.790 | 7.250 | 7.710 | 7.710 | 30,277,334 |
| 2025-09-04 | 7.750 | 7.940 | 7.550 | 7.660 | 7.660 | 36,386,794 |
| 2025-09-03 | 7.980 | 7.990 | 7.540 | 7.600 | 7.600 | 28,182,632 |
| 2025-09-02 | 8.050 | 8.240 | 7.890 | 8.020 | 8.020 | 42,008,199 |
| 2025-09-01 | 7.830 | 8.270 | 7.650 | 8.100 | 8.100 | 68,134,261 |
| 2025-08-29 | 7.100 | 7.840 | 7.080 | 7.840 | 7.840 | 49,378,053 |
| 2025-08-28 | 6.940 | 7.150 | 6.930 | 7.130 | 7.130 | 26,097,936 |
| 2025-08-27 | 7.350 | 7.360 | 6.920 | 6.940 | 6.940 | 33,670,135 |
| 2025-08-26 | 7.220 | 7.370 | 7.130 | 7.360 | 7.360 | 25,765,810 |
| 2025-08-25 | 7.550 | 7.560 | 7.200 | 7.290 | 7.290 | 37,931,900 |
| 2025-08-22 | 7.520 | 7.670 | 7.400 | 7.540 | 7.540 | 26,182,101 |
| 2025-08-21 | 7.350 | 7.680 | 7.350 | 7.550 | 7.550 | 39,278,700 |
| 2025-08-20 | 7.340 | 7.550 | 7.240 | 7.440 | 7.440 | 50,925,800 |
| 2025-08-19 | 6.930 | 7.580 | 6.900 | 7.380 | 7.380 | 80,254,281 |
| 2025-08-18 | 6.880 | 6.970 | 6.710 | 6.890 | 6.890 | 29,297,305 |
| 2025-08-15 | 6.830 | 7.050 | 6.760 | 6.880 | 6.880 | 25,048,303 |
| 2025-08-14 | 6.850 | 7.000 | 6.810 | 6.870 | 6.870 | 21,600,900 |
| 2025-08-13 | 7.050 | 7.120 | 6.800 | 6.930 | 6.930 | 25,100,203 |
| 2025-08-12 | 7.040 | 7.240 | 6.880 | 6.920 | 6.920 | 24,408,060 |
| 2025-08-11 | 6.880 | 7.100 | 6.800 | 6.990 | 6.990 | 23,783,800 |
| 2025-08-08 | 6.870 | 6.950 | 6.780 | 6.910 | 6.910 | 18,982,100 |
| 2025-08-07 | 6.650 | 6.980 | 6.630 | 6.860 | 6.860 | 28,961,740 |
| 2025-08-06 | 6.650 | 6.730 | 6.600 | 6.670 | 6.670 | 15,275,303 |
| 2025-08-05 | 6.630 | 6.870 | 6.510 | 6.640 | 6.640 | 20,330,500 |
| 2025-08-04 | 6.670 | 6.680 | 6.450 | 6.500 | 6.500 | 20,717,349 |
| 2025-08-01 | 6.590 | 6.940 | 6.570 | 6.720 | 6.720 | 34,323,700 |
| 2025-07-31 | 6.900 | 6.910 | 6.600 | 6.620 | 6.620 | 33,784,300 |
| 2025-07-30 | 6.730 | 7.060 | 6.670 | 6.980 | 6.980 | 40,031,602 |
| 2025-07-29 | 6.630 | 6.770 | 6.600 | 6.730 | 6.730 | 30,297,722 |
| 2025-07-28 | 6.510 | 6.640 | 6.350 | 6.630 | 6.630 | 25,844,800 |
| 2025-07-25 | 6.500 | 6.630 | 6.410 | 6.500 | 6.500 | 23,744,400 |
| 2025-07-24 | 6.430 | 6.790 | 6.370 | 6.510 | 6.510 | 45,833,638 |
| 2025-07-23 | 6.150 | 6.750 | 6.140 | 6.470 | 6.470 | 52,723,679 |
| 2025-07-22 | 6.200 | 6.400 | 6.110 | 6.160 | 6.160 | 28,470,262 |
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.