Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.950 | 5.950 | 5.730 | 5.750 | 5.750 | 40,933,453 |
| 2025-04-22 | 5.810 | 6.070 | 5.760 | 6.020 | 6.020 | 55,214,855 |
| 2025-04-21 | 5.770 | 5.860 | 5.650 | 5.780 | 5.780 | 40,793,802 |
| 2025-04-18 | 6.040 | 6.200 | 5.820 | 5.820 | 5.820 | 55,649,300 |
| 2025-04-17 | 6.240 | 6.490 | 6.030 | 6.140 | 6.140 | 73,418,750 |
| 2025-04-16 | 5.880 | 6.800 | 5.880 | 6.560 | 6.560 | 105,075,147 |
| 2025-04-15 | 7.100 | 7.800 | 6.500 | 6.510 | 6.510 | 136,546,416 |
| 2025-04-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 7,877,596 |
| 2025-04-11 | 5.960 | 6.450 | 5.830 | 6.450 | 6.450 | 55,852,755 |
| 2025-04-10 | 5.470 | 5.940 | 5.310 | 5.860 | 5.860 | 50,080,300 |
| 2025-04-09 | 5.030 | 5.500 | 4.680 | 5.490 | 5.490 | 34,955,636 |
| 2025-04-08 | 4.740 | 5.160 | 4.610 | 5.030 | 5.030 | 24,116,800 |
| 2025-04-07 | 5.010 | 5.070 | 4.740 | 4.740 | 4.740 | 16,345,700 |
| 2025-04-03 | 5.110 | 5.330 | 5.100 | 5.270 | 5.270 | 12,022,300 |
| 2025-04-02 | 5.250 | 5.270 | 5.150 | 5.170 | 5.170 | 9,704,800 |
| 2025-04-01 | 5.350 | 5.380 | 5.200 | 5.230 | 5.230 | 13,060,600 |
| 2025-03-31 | 5.260 | 5.440 | 5.120 | 5.340 | 5.340 | 14,247,800 |
| 2025-03-28 | 5.600 | 5.630 | 5.280 | 5.280 | 5.280 | 25,213,100 |
| 2025-03-27 | 5.700 | 5.750 | 5.640 | 5.660 | 5.660 | 12,563,093 |
| 2025-03-26 | 5.720 | 5.830 | 5.700 | 5.720 | 5.720 | 12,098,301 |
| 2025-03-25 | 5.690 | 5.740 | 5.630 | 5.710 | 5.710 | 12,685,500 |
| 2025-03-24 | 5.880 | 5.980 | 5.640 | 5.740 | 5.740 | 21,977,000 |
| 2025-03-21 | 6.070 | 6.080 | 5.850 | 5.880 | 5.880 | 18,852,600 |
| 2025-03-20 | 6.250 | 6.260 | 6.050 | 6.100 | 6.100 | 16,465,320 |
| 2025-03-19 | 6.320 | 6.340 | 6.200 | 6.250 | 6.250 | 11,900,400 |
| 2025-03-18 | 6.370 | 6.420 | 6.260 | 6.350 | 6.350 | 15,174,300 |
| 2025-03-17 | 6.580 | 6.600 | 6.350 | 6.370 | 6.370 | 23,432,832 |
| 2025-03-14 | 6.510 | 6.600 | 6.470 | 6.540 | 6.540 | 31,508,048 |
| 2025-03-13 | 6.370 | 6.580 | 6.330 | 6.430 | 6.430 | 28,603,557 |
| 2025-03-12 | 6.360 | 6.480 | 6.300 | 6.330 | 6.330 | 26,967,973 |
| 2025-03-11 | 6.220 | 6.520 | 6.080 | 6.330 | 6.330 | 50,432,755 |
| 2025-03-10 | 5.700 | 6.240 | 5.680 | 6.240 | 6.240 | 34,947,990 |
| 2025-03-07 | 5.720 | 5.730 | 5.640 | 5.670 | 5.670 | 8,904,710 |
| 2025-03-06 | 5.680 | 5.750 | 5.670 | 5.710 | 5.710 | 12,249,301 |
| 2025-03-05 | 5.800 | 5.820 | 5.640 | 5.700 | 5.700 | 9,390,370 |
| 2025-03-04 | 5.700 | 5.730 | 5.620 | 5.730 | 5.730 | 7,691,404 |
| 2025-03-03 | 5.780 | 5.800 | 5.650 | 5.720 | 5.720 | 12,789,120 |
| 2025-02-28 | 6.030 | 6.030 | 5.750 | 5.790 | 5.790 | 21,730,634 |
| 2025-02-27 | 5.740 | 6.050 | 5.710 | 6.040 | 6.040 | 32,653,556 |
| 2025-02-26 | 5.700 | 5.800 | 5.650 | 5.710 | 5.710 | 11,688,081 |
| 2025-02-25 | 5.760 | 5.850 | 5.670 | 5.700 | 5.700 | 12,400,600 |
| 2025-02-24 | 5.870 | 5.880 | 5.720 | 5.780 | 5.780 | 14,602,000 |
| 2025-02-21 | 5.990 | 6.010 | 5.810 | 5.860 | 5.860 | 18,642,332 |
| 2025-02-20 | 5.920 | 6.150 | 5.920 | 6.010 | 6.010 | 21,181,703 |
| 2025-02-19 | 5.770 | 6.140 | 5.700 | 5.950 | 5.950 | 21,788,119 |
| 2025-02-18 | 6.050 | 6.050 | 5.760 | 5.790 | 5.790 | 15,397,700 |
| 2025-02-17 | 5.800 | 6.040 | 5.800 | 6.040 | 6.040 | 17,486,307 |
| 2025-02-14 | 5.940 | 6.000 | 5.730 | 5.870 | 5.870 | 18,649,000 |
| 2025-02-13 | 5.960 | 6.040 | 5.900 | 5.980 | 5.980 | 16,579,200 |
| 2025-02-12 | 5.930 | 5.990 | 5.870 | 5.950 | 5.950 | 14,728,431 |
| 2025-02-11 | 6.100 | 6.140 | 5.910 | 5.950 | 5.950 | 14,874,701 |
| 2025-02-10 | 6.020 | 6.120 | 5.900 | 6.080 | 6.080 | 17,252,000 |
| 2025-02-07 | 5.750 | 6.120 | 5.710 | 5.960 | 5.960 | 18,448,800 |
| 2025-02-06 | 5.690 | 5.740 | 5.590 | 5.740 | 5.740 | 11,821,540 |
| 2025-02-05 | 5.830 | 5.870 | 5.620 | 5.650 | 5.650 | 11,338,322 |
| 2025-01-27 | 5.870 | 6.040 | 5.830 | 5.830 | 5.830 | 12,593,123 |
| 2025-01-24 | 5.780 | 5.870 | 5.680 | 5.840 | 5.840 | 11,221,603 |
| 2025-01-23 | 5.910 | 6.010 | 5.790 | 5.810 | 5.810 | 13,782,286 |
| 2025-01-22 | 6.060 | 6.060 | 5.800 | 5.840 | 5.840 | 16,264,680 |
| 2025-01-21 | 6.080 | 6.320 | 5.930 | 6.120 | 6.120 | 18,669,811 |
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.