Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.320 | 3.490 | 3.320 | 3.380 | 3.363 | 139,786,378 |
| 2024-07-22 | 3.360 | 3.370 | 3.270 | 3.290 | 3.273 | 72,653,431 |
| 2024-07-19 | 3.380 | 3.400 | 3.340 | 3.360 | 3.343 | 41,402,510 |
| 2024-07-18 | 3.360 | 3.400 | 3.320 | 3.400 | 3.383 | 48,404,560 |
| 2024-07-17 | 3.430 | 3.440 | 3.350 | 3.370 | 3.353 | 46,933,930 |
| 2024-07-16 | 3.380 | 3.460 | 3.360 | 3.440 | 3.423 | 49,143,895 |
| 2024-07-15 | 3.410 | 3.430 | 3.320 | 3.390 | 3.373 | 54,963,144 |
| 2024-07-12 | 3.500 | 3.500 | 3.370 | 3.410 | 3.393 | 85,128,160 |
| 2024-07-11 | 3.540 | 3.560 | 3.490 | 3.520 | 3.502 | 68,361,210 |
| 2024-07-10 | 3.610 | 3.640 | 3.490 | 3.510 | 3.492 | 52,795,483 |
| 2024-07-09 | 3.570 | 3.630 | 3.500 | 3.610 | 3.592 | 56,647,392 |
| 2024-07-08 | 3.640 | 3.640 | 3.470 | 3.560 | 3.542 | 78,498,835 |
| 2024-07-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.542 | 0 |
| 2024-07-04 | 3.560 | 3.630 | 3.560 | 3.560 | 3.542 | 57,938,125 |
| 2024-07-03 | 3.620 | 3.640 | 3.530 | 3.560 | 3.542 | 54,923,980 |
| 2024-07-02 | 3.660 | 3.730 | 3.580 | 3.630 | 3.612 | 71,988,546 |
| 2024-07-01 | 3.580 | 3.680 | 3.580 | 3.670 | 3.651 | 53,597,593 |
| 2024-06-28 | 3.490 | 3.630 | 3.480 | 3.590 | 3.572 | 83,182,675 |
| 2024-06-27 | 3.520 | 3.550 | 3.470 | 3.480 | 3.462 | 49,056,951 |
| 2024-06-26 | 3.530 | 3.550 | 3.460 | 3.530 | 3.512 | 51,868,409 |
| 2024-06-25 | 3.510 | 3.580 | 3.500 | 3.540 | 3.522 | 57,198,363 |
| 2024-06-24 | 3.580 | 3.580 | 3.510 | 3.520 | 3.502 | 56,722,548 |
| 2024-06-21 | 3.550 | 3.600 | 3.510 | 3.580 | 3.562 | 54,987,042 |
| 2024-06-20 | 3.520 | 3.590 | 3.510 | 3.550 | 3.532 | 65,992,573 |
| 2024-06-19 | 3.560 | 3.590 | 3.500 | 3.520 | 3.502 | 58,784,278 |
| 2024-06-18 | 3.460 | 3.590 | 3.420 | 3.560 | 3.542 | 105,003,325 |
| 2024-06-17 | 3.500 | 3.510 | 3.400 | 3.440 | 3.423 | 93,688,570 |
| 2024-06-14 | 3.490 | 3.550 | 3.480 | 3.520 | 3.502 | 86,041,837 |
| 2024-06-13 | 3.580 | 3.630 | 3.430 | 3.500 | 3.482 | 130,452,224 |
| 2024-06-12 | 3.600 | 3.660 | 3.550 | 3.580 | 3.562 | 102,229,566 |
| 2024-06-11 | 3.860 | 3.880 | 3.560 | 3.650 | 3.631 | 160,801,283 |
| 2024-06-07 | 3.800 | 3.920 | 3.780 | 3.860 | 3.840 | 90,210,089 |
| 2024-06-06 | 3.740 | 3.880 | 3.740 | 3.800 | 3.781 | 85,845,694 |
| 2024-06-05 | 3.800 | 3.840 | 3.740 | 3.750 | 3.731 | 56,107,936 |
| 2024-06-04 | 3.730 | 3.830 | 3.690 | 3.820 | 3.801 | 91,238,227 |
| 2024-06-03 | 3.790 | 3.810 | 3.690 | 3.730 | 3.711 | 74,929,572 |
| 2024-05-31 | 3.840 | 3.850 | 3.700 | 3.750 | 3.731 | 97,754,138 |
| 2024-05-30 | 3.890 | 3.890 | 3.810 | 3.820 | 3.801 | 70,979,924 |
| 2024-05-29 | 3.890 | 3.910 | 3.800 | 3.890 | 3.870 | 108,663,522 |
| 2024-05-28 | 3.860 | 3.980 | 3.840 | 3.900 | 3.880 | 109,394,846 |
| 2024-05-27 | 3.880 | 3.950 | 3.830 | 3.850 | 3.830 | 89,459,818 |
| 2024-05-24 | 3.830 | 3.960 | 3.830 | 3.830 | 3.811 | 66,033,274 |
| 2024-05-23 | 3.860 | 3.910 | 3.830 | 3.860 | 3.840 | 70,075,350 |
| 2024-05-22 | 3.940 | 3.950 | 3.860 | 3.890 | 3.870 | 61,076,900 |
| 2024-05-21 | 3.960 | 3.960 | 3.890 | 3.940 | 3.920 | 66,526,594 |
| 2024-05-20 | 3.860 | 4.000 | 3.840 | 3.960 | 3.940 | 104,632,793 |
| 2024-05-17 | 3.850 | 3.870 | 3.770 | 3.830 | 3.811 | 71,250,160 |
| 2024-05-16 | 3.990 | 4.090 | 3.840 | 3.860 | 3.840 | 129,938,954 |
| 2024-05-15 | 4.010 | 4.030 | 3.950 | 3.980 | 3.960 | 77,190,429 |
| 2024-05-14 | 4.000 | 4.110 | 3.970 | 4.030 | 4.010 | 118,499,931 |
| 2024-05-13 | 3.900 | 4.070 | 3.860 | 4.030 | 4.010 | 167,797,152 |
| 2024-05-10 | 3.950 | 3.960 | 3.870 | 3.920 | 3.900 | 123,342,730 |
| 2024-05-09 | 3.720 | 3.970 | 3.720 | 3.930 | 3.910 | 200,519,127 |
| 2024-05-08 | 3.690 | 3.750 | 3.660 | 3.670 | 3.651 | 102,055,725 |
| 2024-05-07 | 3.700 | 3.740 | 3.670 | 3.690 | 3.671 | 88,776,513 |
| 2024-05-06 | 3.760 | 3.780 | 3.640 | 3.700 | 3.681 | 160,784,069 |
| 2024-04-30 | 3.700 | 3.810 | 3.700 | 3.730 | 3.711 | 90,702,758 |
| 2024-04-29 | 3.800 | 3.810 | 3.650 | 3.720 | 3.701 | 140,609,067 |
| 2024-04-26 | 3.840 | 3.900 | 3.760 | 3.820 | 3.801 | 116,996,268 |
| 2024-04-25 | 3.830 | 3.980 | 3.810 | 3.860 | 3.840 | 117,804,397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.