Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.200 | 6.400 | 6.110 | 6.160 | 6.160 | 28,470,262 |
| 2025-07-21 | 5.890 | 6.270 | 5.840 | 6.210 | 6.210 | 33,293,500 |
| 2025-07-18 | 6.010 | 6.020 | 5.890 | 5.910 | 5.910 | 11,944,800 |
| 2025-07-17 | 5.730 | 6.020 | 5.630 | 5.980 | 5.980 | 29,784,186 |
| 2025-07-16 | 5.680 | 5.760 | 5.670 | 5.730 | 5.730 | 8,040,100 |
| 2025-07-15 | 5.830 | 5.830 | 5.520 | 5.700 | 5.700 | 21,923,795 |
| 2025-07-14 | 5.850 | 5.900 | 5.800 | 5.860 | 5.860 | 10,206,349 |
| 2025-07-11 | 5.800 | 5.880 | 5.730 | 5.850 | 5.850 | 14,671,501 |
| 2025-07-10 | 5.800 | 5.830 | 5.750 | 5.790 | 5.790 | 7,923,000 |
| 2025-07-09 | 5.850 | 5.880 | 5.780 | 5.800 | 5.800 | 12,064,052 |
| 2025-07-08 | 5.820 | 5.880 | 5.780 | 5.850 | 5.850 | 10,263,252 |
| 2025-07-07 | 5.850 | 5.900 | 5.790 | 5.840 | 5.840 | 10,217,452 |
| 2025-07-04 | 5.790 | 6.060 | 5.730 | 5.880 | 5.880 | 20,768,243 |
| 2025-07-03 | 5.790 | 5.800 | 5.750 | 5.770 | 5.770 | 5,098,700 |
| 2025-07-02 | 5.770 | 5.810 | 5.730 | 5.780 | 5.780 | 6,657,300 |
| 2025-07-01 | 5.790 | 5.800 | 5.730 | 5.760 | 5.760 | 6,505,400 |
| 2025-06-30 | 5.800 | 5.810 | 5.770 | 5.790 | 5.790 | 6,395,200 |
| 2025-06-27 | 5.810 | 5.830 | 5.750 | 5.790 | 5.790 | 7,536,000 |
| 2025-06-26 | 5.830 | 5.880 | 5.770 | 5.820 | 5.820 | 10,176,400 |
| 2025-06-25 | 5.890 | 5.980 | 5.790 | 5.850 | 5.850 | 10,986,600 |
| 2025-06-24 | 5.750 | 5.840 | 5.750 | 5.830 | 5.830 | 7,329,500 |
| 2025-06-23 | 5.680 | 5.770 | 5.630 | 5.770 | 5.770 | 6,825,401 |
| 2025-06-20 | 5.690 | 5.710 | 5.620 | 5.680 | 5.680 | 5,867,401 |
| 2025-06-19 | 5.790 | 5.810 | 5.660 | 5.670 | 5.670 | 9,532,400 |
| 2025-06-18 | 5.820 | 5.870 | 5.710 | 5.800 | 5.800 | 11,822,600 |
| 2025-06-17 | 5.840 | 5.980 | 5.810 | 5.840 | 5.840 | 11,786,154 |
| 2025-06-16 | 5.800 | 5.870 | 5.740 | 5.840 | 5.840 | 8,134,100 |
| 2025-06-13 | 5.950 | 5.950 | 5.780 | 5.800 | 5.800 | 15,080,700 |
| 2025-06-12 | 6.050 | 6.140 | 5.940 | 5.960 | 5.960 | 14,773,400 |
| 2025-06-11 | 5.960 | 6.110 | 5.960 | 6.040 | 6.040 | 12,204,600 |
| 2025-06-10 | 6.080 | 6.140 | 5.960 | 5.990 | 5.990 | 15,724,000 |
| 2025-06-09 | 6.100 | 6.130 | 6.050 | 6.100 | 6.100 | 11,027,600 |
| 2025-06-06 | 6.080 | 6.130 | 6.020 | 6.130 | 6.130 | 11,647,200 |
| 2025-06-05 | 6.230 | 6.230 | 6.060 | 6.080 | 6.080 | 16,569,953 |
| 2025-06-04 | 6.210 | 6.220 | 6.120 | 6.200 | 6.200 | 16,759,600 |
| 2025-06-03 | 5.930 | 6.380 | 5.920 | 6.230 | 6.230 | 34,503,847 |
| 2025-05-30 | 5.920 | 6.040 | 5.850 | 5.990 | 5.990 | 21,571,800 |
| 2025-05-29 | 5.990 | 5.990 | 5.850 | 5.970 | 5.970 | 20,998,522 |
| 2025-05-28 | 6.130 | 6.150 | 5.940 | 6.010 | 6.010 | 25,012,453 |
| 2025-05-27 | 6.050 | 6.150 | 5.930 | 6.100 | 6.100 | 27,452,154 |
| 2025-05-26 | 6.000 | 6.110 | 5.910 | 6.060 | 6.060 | 30,657,429 |
| 2025-05-23 | 5.960 | 6.180 | 5.920 | 5.960 | 5.960 | 44,949,285 |
| 2025-05-22 | 6.100 | 6.430 | 5.950 | 5.970 | 5.970 | 65,730,781 |
| 2025-05-21 | 5.820 | 6.390 | 5.770 | 6.160 | 6.160 | 80,942,348 |
| 2025-05-20 | 5.710 | 5.830 | 5.660 | 5.810 | 5.810 | 21,742,701 |
| 2025-05-19 | 5.620 | 5.750 | 5.600 | 5.740 | 5.740 | 24,761,700 |
| 2025-05-16 | 5.620 | 5.660 | 5.540 | 5.590 | 5.590 | 13,365,352 |
| 2025-05-15 | 5.630 | 5.800 | 5.590 | 5.660 | 5.660 | 20,991,084 |
| 2025-05-14 | 5.690 | 5.700 | 5.540 | 5.670 | 5.670 | 17,712,286 |
| 2025-05-13 | 5.700 | 5.780 | 5.580 | 5.670 | 5.670 | 18,844,024 |
| 2025-05-12 | 5.540 | 5.690 | 5.450 | 5.670 | 5.670 | 20,265,157 |
| 2025-05-09 | 5.700 | 5.730 | 5.500 | 5.520 | 5.520 | 22,730,900 |
| 2025-05-08 | 5.520 | 5.840 | 5.460 | 5.750 | 5.750 | 36,572,700 |
| 2025-05-07 | 5.500 | 5.630 | 5.490 | 5.550 | 5.550 | 24,255,300 |
| 2025-05-06 | 5.350 | 5.450 | 5.330 | 5.450 | 5.450 | 16,386,827 |
| 2025-04-30 | 5.410 | 5.460 | 5.320 | 5.330 | 5.330 | 15,346,340 |
| 2025-04-29 | 5.280 | 5.430 | 5.230 | 5.380 | 5.380 | 20,384,008 |
| 2025-04-28 | 5.640 | 5.730 | 5.340 | 5.360 | 5.360 | 24,877,400 |
| 2025-04-25 | 5.530 | 5.570 | 5.440 | 5.460 | 5.460 | 18,728,800 |
| 2025-04-24 | 5.690 | 5.740 | 5.450 | 5.470 | 5.470 | 34,356,119 |
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.