Nanning Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.140 | 5.360 | 5.000 | 5.070 | 5.070 | 109,256,825 |
| 2024-10-24 | 4.510 | 4.870 | 4.430 | 4.870 | 4.870 | 62,834,922 |
| 2024-10-23 | 4.350 | 4.610 | 4.310 | 4.430 | 4.430 | 41,654,203 |
| 2024-10-22 | 4.400 | 4.450 | 4.290 | 4.360 | 4.360 | 43,841,118 |
| 2024-10-21 | 4.280 | 4.740 | 4.180 | 4.550 | 4.550 | 86,525,463 |
| 2024-10-18 | 4.060 | 4.310 | 4.050 | 4.310 | 4.310 | 61,718,496 |
| 2024-10-17 | 3.950 | 3.990 | 3.910 | 3.920 | 3.920 | 9,111,836 |
| 2024-10-16 | 3.930 | 4.000 | 3.910 | 3.940 | 3.940 | 10,771,836 |
| 2024-10-15 | 4.000 | 4.100 | 3.950 | 3.980 | 3.980 | 12,313,096 |
| 2024-10-14 | 4.010 | 4.080 | 3.920 | 4.040 | 4.040 | 17,562,472 |
| 2024-10-11 | 4.090 | 4.240 | 4.020 | 4.040 | 4.040 | 23,378,737 |
| 2024-10-10 | 3.900 | 4.240 | 3.830 | 4.120 | 4.120 | 32,285,061 |
| 2024-10-09 | 4.280 | 4.280 | 3.960 | 3.960 | 3.960 | 29,616,201 |
| 2024-10-08 | 4.640 | 4.650 | 4.050 | 4.400 | 4.400 | 55,245,162 |
| 2024-09-30 | 4.090 | 4.260 | 3.900 | 4.240 | 4.240 | 45,789,376 |
| 2024-09-27 | 3.840 | 3.900 | 3.770 | 3.900 | 3.900 | 16,286,436 |
| 2024-09-26 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 21,211,700 |
| 2024-09-25 | 3.690 | 3.720 | 3.610 | 3.640 | 3.640 | 20,056,001 |
| 2024-09-24 | 3.560 | 3.680 | 3.560 | 3.610 | 3.610 | 19,905,600 |
| 2024-09-23 | 3.560 | 3.580 | 3.530 | 3.560 | 3.560 | 6,451,000 |
| 2024-09-20 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 8,718,385 |
| 2024-09-19 | 3.480 | 3.580 | 3.450 | 3.570 | 3.570 | 14,572,000 |
| 2024-09-18 | 3.400 | 3.460 | 3.340 | 3.450 | 3.450 | 6,425,400 |
| 2024-09-13 | 3.400 | 3.460 | 3.380 | 3.410 | 3.410 | 5,831,085 |
| 2024-09-12 | 3.410 | 3.450 | 3.400 | 3.400 | 3.400 | 5,193,585 |
| 2024-09-11 | 3.530 | 3.530 | 3.400 | 3.440 | 3.440 | 12,443,300 |
| 2024-09-10 | 3.520 | 3.620 | 3.500 | 3.560 | 3.560 | 13,594,480 |
| 2024-09-09 | 3.490 | 3.570 | 3.450 | 3.550 | 3.550 | 14,396,180 |
| 2024-09-06 | 3.420 | 3.520 | 3.420 | 3.480 | 3.480 | 14,665,780 |
| 2024-09-05 | 3.380 | 3.440 | 3.380 | 3.420 | 3.420 | 4,664,000 |
| 2024-09-04 | 3.400 | 3.420 | 3.370 | 3.380 | 3.380 | 4,399,100 |
| 2024-09-03 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 5,581,200 |
| 2024-09-02 | 3.440 | 3.490 | 3.400 | 3.400 | 3.400 | 9,035,900 |
| 2024-08-30 | 3.420 | 3.550 | 3.380 | 3.470 | 3.470 | 17,564,187 |
| 2024-08-29 | 3.420 | 3.490 | 3.300 | 3.440 | 3.440 | 17,135,900 |
| 2024-08-28 | 3.550 | 3.660 | 3.410 | 3.440 | 3.440 | 21,831,764 |
| 2024-08-27 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 5,344,400 |
| 2024-08-26 | 3.270 | 3.380 | 3.260 | 3.370 | 3.370 | 6,072,000 |
| 2024-08-23 | 3.310 | 3.320 | 3.250 | 3.280 | 3.280 | 7,607,920 |
| 2024-08-22 | 3.370 | 3.390 | 3.300 | 3.310 | 3.310 | 6,436,301 |
| 2024-08-21 | 3.390 | 3.410 | 3.370 | 3.380 | 3.380 | 4,099,800 |
| 2024-08-20 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 5,206,500 |
| 2024-08-19 | 3.390 | 3.440 | 3.380 | 3.420 | 3.420 | 6,230,200 |
| 2024-08-16 | 3.440 | 3.470 | 3.400 | 3.410 | 3.410 | 6,270,601 |
| 2024-08-15 | 3.370 | 3.450 | 3.350 | 3.450 | 3.450 | 11,162,000 |
| 2024-08-14 | 3.480 | 3.480 | 3.380 | 3.390 | 3.390 | 11,072,000 |
| 2024-08-13 | 3.460 | 3.480 | 3.360 | 3.480 | 3.480 | 10,382,004 |
| 2024-08-12 | 3.580 | 3.620 | 3.420 | 3.440 | 3.440 | 19,036,104 |
| 2024-08-09 | 3.750 | 3.780 | 3.580 | 3.630 | 3.630 | 34,841,004 |
| 2024-08-08 | 3.630 | 4.130 | 3.610 | 3.890 | 3.890 | 50,008,604 |
| 2024-08-07 | 3.670 | 3.850 | 3.570 | 3.750 | 3.750 | 30,961,440 |
| 2024-08-06 | 3.670 | 3.770 | 3.460 | 3.730 | 3.730 | 28,815,846 |
| 2024-08-05 | 3.600 | 3.790 | 3.500 | 3.520 | 3.520 | 26,850,861 |
| 2024-08-02 | 3.430 | 3.560 | 3.420 | 3.530 | 3.530 | 17,061,600 |
| 2024-08-01 | 3.470 | 3.530 | 3.440 | 3.450 | 3.450 | 10,357,900 |
| 2024-07-31 | 3.410 | 3.520 | 3.400 | 3.500 | 3.500 | 11,354,700 |
| 2024-07-30 | 3.350 | 3.460 | 3.330 | 3.410 | 3.410 | 9,109,800 |
| 2024-07-29 | 3.350 | 3.380 | 3.310 | 3.360 | 3.360 | 4,044,620 |
| 2024-07-26 | 3.320 | 3.390 | 3.320 | 3.350 | 3.350 | 6,036,700 |
| 2024-07-25 | 3.270 | 3.330 | 3.250 | 3.310 | 3.310 | 4,214,850 |
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.