Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.060 | 6.240 | 6.000 | 6.080 | 6.080 | 15,661,900 |
| 2025-01-17 | 6.380 | 6.430 | 6.090 | 6.100 | 6.100 | 20,475,450 |
| 2025-01-16 | 6.310 | 6.660 | 6.310 | 6.460 | 6.460 | 27,324,202 |
| 2025-01-15 | 6.140 | 6.580 | 5.990 | 6.420 | 6.420 | 29,148,902 |
| 2025-01-14 | 5.800 | 6.140 | 5.800 | 6.100 | 6.100 | 21,036,800 |
| 2025-01-13 | 5.700 | 5.910 | 5.630 | 5.790 | 5.790 | 18,236,900 |
| 2025-01-10 | 6.430 | 6.430 | 5.900 | 5.920 | 5.920 | 29,684,800 |
| 2025-01-09 | 6.670 | 6.770 | 6.330 | 6.440 | 6.440 | 27,216,678 |
| 2025-01-08 | 6.800 | 6.940 | 6.600 | 6.720 | 6.720 | 23,826,500 |
| 2025-01-07 | 6.700 | 7.060 | 6.660 | 6.870 | 6.870 | 28,703,800 |
| 2025-01-06 | 6.410 | 6.960 | 6.190 | 6.780 | 6.780 | 36,570,180 |
| 2025-01-03 | 7.230 | 7.280 | 6.710 | 6.710 | 6.710 | 44,048,800 |
| 2025-01-02 | 7.230 | 7.600 | 7.100 | 7.450 | 7.450 | 50,491,142 |
| 2024-12-31 | 7.170 | 7.880 | 7.100 | 7.230 | 7.230 | 55,260,486 |
| 2024-12-30 | 7.000 | 7.360 | 6.900 | 7.300 | 7.300 | 46,053,361 |
| 2024-12-27 | 7.290 | 7.500 | 6.880 | 7.060 | 7.060 | 64,809,465 |
| 2024-12-26 | 6.450 | 7.280 | 6.420 | 7.280 | 7.280 | 67,945,136 |
| 2024-12-25 | 7.000 | 7.000 | 6.330 | 6.620 | 6.620 | 47,994,136 |
| 2024-12-24 | 6.360 | 6.730 | 6.150 | 6.730 | 6.730 | 15,046,516 |
| 2024-12-23 | 6.640 | 6.660 | 6.090 | 6.120 | 6.120 | 34,875,970 |
| 2024-12-20 | 6.990 | 7.110 | 6.670 | 6.690 | 6.690 | 28,522,576 |
| 2024-12-19 | 6.910 | 7.080 | 6.710 | 6.920 | 6.920 | 24,409,476 |
| 2024-12-18 | 7.110 | 7.300 | 6.970 | 7.110 | 7.110 | 36,754,181 |
| 2024-12-17 | 7.500 | 7.800 | 7.070 | 7.300 | 7.300 | 58,645,329 |
| 2024-12-16 | 7.320 | 8.050 | 7.260 | 7.850 | 7.850 | 70,440,937 |
| 2024-12-13 | 7.530 | 7.730 | 7.220 | 7.320 | 7.320 | 69,229,613 |
| 2024-12-12 | 6.950 | 7.580 | 6.900 | 7.580 | 7.580 | 75,999,241 |
| 2024-12-11 | 6.650 | 6.960 | 6.610 | 6.890 | 6.890 | 27,271,502 |
| 2024-12-10 | 7.000 | 7.040 | 6.650 | 6.710 | 6.710 | 27,904,400 |
| 2024-12-09 | 6.960 | 7.050 | 6.690 | 6.790 | 6.790 | 27,804,813 |
| 2024-12-06 | 6.880 | 7.080 | 6.670 | 6.990 | 6.990 | 34,157,202 |
| 2024-12-05 | 6.680 | 7.020 | 6.580 | 6.900 | 6.900 | 38,642,625 |
| 2024-12-04 | 6.600 | 7.080 | 6.570 | 6.780 | 6.780 | 44,742,102 |
| 2024-12-03 | 6.760 | 6.970 | 6.530 | 6.760 | 6.760 | 50,837,981 |
| 2024-12-02 | 6.530 | 7.200 | 6.320 | 6.990 | 6.990 | 73,012,950 |
| 2024-11-29 | 6.400 | 6.770 | 6.290 | 6.650 | 6.650 | 80,148,617 |
| 2024-11-28 | 5.690 | 6.290 | 5.690 | 6.290 | 6.290 | 48,389,430 |
| 2024-11-27 | 5.590 | 5.770 | 5.400 | 5.720 | 5.720 | 21,910,946 |
| 2024-11-26 | 5.580 | 5.900 | 5.510 | 5.610 | 5.610 | 21,694,741 |
| 2024-11-25 | 5.440 | 5.580 | 5.300 | 5.580 | 5.580 | 14,535,401 |
| 2024-11-22 | 5.630 | 5.730 | 5.460 | 5.470 | 5.470 | 17,819,024 |
| 2024-11-21 | 5.800 | 5.840 | 5.520 | 5.610 | 5.610 | 26,760,900 |
| 2024-11-20 | 5.590 | 5.940 | 5.550 | 5.810 | 5.810 | 21,380,000 |
| 2024-11-19 | 5.560 | 5.640 | 5.420 | 5.620 | 5.620 | 19,077,604 |
| 2024-11-18 | 6.090 | 6.150 | 5.520 | 5.560 | 5.560 | 31,472,743 |
| 2024-11-15 | 6.360 | 6.450 | 6.050 | 6.100 | 6.100 | 20,822,240 |
| 2024-11-14 | 6.580 | 6.720 | 6.300 | 6.340 | 6.340 | 21,274,400 |
| 2024-11-13 | 6.860 | 6.950 | 6.420 | 6.600 | 6.600 | 29,446,560 |
| 2024-11-12 | 6.510 | 6.970 | 6.470 | 6.750 | 6.750 | 45,477,648 |
| 2024-11-11 | 5.900 | 6.430 | 5.880 | 6.400 | 6.400 | 45,474,475 |
| 2024-11-08 | 6.200 | 6.240 | 5.950 | 6.080 | 6.080 | 35,035,500 |
| 2024-11-07 | 5.790 | 6.250 | 5.750 | 6.160 | 6.160 | 45,020,400 |
| 2024-11-06 | 6.140 | 6.190 | 5.830 | 5.880 | 5.880 | 45,852,886 |
| 2024-11-05 | 5.990 | 6.280 | 5.900 | 6.140 | 6.140 | 48,116,610 |
| 2024-11-04 | 5.360 | 6.090 | 5.360 | 6.000 | 6.000 | 76,573,533 |
| 2024-11-01 | 6.000 | 6.090 | 5.660 | 5.660 | 5.660 | 72,657,999 |
| 2024-10-31 | 6.800 | 6.800 | 5.980 | 6.290 | 6.290 | 117,053,797 |
| 2024-10-30 | 5.900 | 6.590 | 5.900 | 6.590 | 6.590 | 81,900,823 |
| 2024-10-29 | 6.140 | 6.140 | 5.580 | 5.990 | 5.990 | 116,836,199 |
| 2024-10-28 | 5.330 | 5.580 | 5.330 | 5.580 | 5.580 | 14,757,796 |
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.