Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.800 | 3.880 | 3.740 | 3.840 | 3.821 | 117,981,519 |
| 2024-04-23 | 3.890 | 3.960 | 3.760 | 3.820 | 3.801 | 163,913,619 |
| 2024-04-22 | 3.950 | 4.060 | 3.870 | 3.910 | 3.890 | 232,792,817 |
| 2024-04-19 | 3.690 | 4.070 | 3.670 | 3.960 | 3.940 | 334,789,028 |
| 2024-04-18 | 3.750 | 3.810 | 3.660 | 3.700 | 3.681 | 117,709,380 |
| 2024-04-17 | 3.690 | 3.790 | 3.650 | 3.780 | 3.761 | 107,801,551 |
| 2024-04-16 | 3.760 | 3.820 | 3.650 | 3.660 | 3.641 | 118,982,184 |
| 2024-04-15 | 3.670 | 3.860 | 3.630 | 3.790 | 3.771 | 138,351,966 |
| 2024-04-12 | 3.710 | 3.820 | 3.670 | 3.750 | 3.731 | 135,816,240 |
| 2024-04-11 | 3.630 | 3.750 | 3.620 | 3.710 | 3.691 | 95,290,515 |
| 2024-04-10 | 3.630 | 3.680 | 3.600 | 3.650 | 3.631 | 98,851,902 |
| 2024-04-09 | 3.650 | 3.680 | 3.570 | 3.640 | 3.622 | 113,273,068 |
| 2024-04-08 | 3.660 | 3.780 | 3.610 | 3.640 | 3.622 | 167,681,987 |
| 2024-04-03 | 3.760 | 3.800 | 3.650 | 3.760 | 3.741 | 237,117,809 |
| 2024-04-02 | 3.570 | 3.730 | 3.540 | 3.680 | 3.661 | 169,182,152 |
| 2024-04-01 | 3.620 | 3.650 | 3.510 | 3.570 | 3.552 | 201,789,057 |
| 2024-03-29 | 3.230 | 3.550 | 3.230 | 3.550 | 3.532 | 108,673,551 |
| 2024-03-28 | 3.190 | 3.270 | 3.180 | 3.230 | 3.214 | 73,913,938 |
| 2024-03-27 | 3.270 | 3.320 | 3.190 | 3.190 | 3.174 | 96,908,320 |
| 2024-03-26 | 3.250 | 3.280 | 3.170 | 3.260 | 3.243 | 117,072,088 |
| 2024-03-25 | 3.310 | 3.350 | 3.250 | 3.280 | 3.263 | 103,390,879 |
| 2024-03-22 | 3.360 | 3.400 | 3.300 | 3.320 | 3.303 | 121,690,584 |
| 2024-03-21 | 3.300 | 3.390 | 3.240 | 3.360 | 3.343 | 174,794,692 |
| 2024-03-20 | 3.120 | 3.330 | 3.110 | 3.280 | 3.263 | 201,430,164 |
| 2024-03-19 | 3.170 | 3.250 | 3.110 | 3.120 | 3.104 | 131,733,597 |
| 2024-03-18 | 3.150 | 3.180 | 3.100 | 3.170 | 3.154 | 136,148,251 |
| 2024-03-15 | 3.080 | 3.150 | 3.030 | 3.140 | 3.124 | 163,342,422 |
| 2024-03-14 | 2.950 | 3.090 | 2.950 | 3.070 | 3.054 | 164,873,529 |
| 2024-03-13 | 3.020 | 3.020 | 2.950 | 2.960 | 2.945 | 92,569,900 |
| 2024-03-12 | 3.040 | 3.040 | 2.980 | 3.010 | 2.995 | 95,893,279 |
| 2024-03-11 | 3.040 | 3.070 | 3.020 | 3.040 | 3.025 | 73,068,095 |
| 2024-03-08 | 3.070 | 3.080 | 3.010 | 3.040 | 3.025 | 69,592,598 |
| 2024-03-07 | 3.070 | 3.110 | 3.060 | 3.070 | 3.054 | 65,895,886 |
| 2024-03-06 | 3.050 | 3.160 | 3.040 | 3.070 | 3.054 | 64,034,690 |
| 2024-03-05 | 3.160 | 3.170 | 3.060 | 3.070 | 3.054 | 128,990,566 |
| 2024-03-04 | 3.080 | 3.180 | 3.070 | 3.180 | 3.164 | 137,547,854 |
| 2024-03-01 | 3.110 | 3.120 | 3.050 | 3.070 | 3.054 | 79,622,162 |
| 2024-02-29 | 3.040 | 3.120 | 3.030 | 3.120 | 3.104 | 87,996,215 |
| 2024-02-28 | 3.080 | 3.100 | 3.050 | 3.050 | 3.035 | 104,444,239 |
| 2024-02-27 | 3.070 | 3.100 | 3.040 | 3.090 | 3.074 | 93,506,588 |
| 2024-02-26 | 3.140 | 3.160 | 3.070 | 3.080 | 3.064 | 82,323,724 |
| 2024-02-23 | 3.160 | 3.180 | 3.120 | 3.140 | 3.124 | 52,609,940 |
| 2024-02-22 | 3.140 | 3.180 | 3.120 | 3.160 | 3.144 | 53,050,196 |
| 2024-02-21 | 3.120 | 3.190 | 3.110 | 3.130 | 3.114 | 79,551,710 |
| 2024-02-20 | 3.130 | 3.170 | 3.100 | 3.140 | 3.124 | 73,516,231 |
| 2024-02-19 | 3.120 | 3.140 | 3.080 | 3.130 | 3.114 | 87,107,104 |
| 2024-02-08 | 3.090 | 3.150 | 3.040 | 3.070 | 3.054 | 94,505,864 |
| 2024-02-07 | 2.960 | 3.070 | 2.940 | 3.050 | 3.035 | 84,306,859 |
| 2024-02-06 | 2.780 | 2.990 | 2.720 | 2.940 | 2.925 | 78,593,070 |
| 2024-02-05 | 2.800 | 2.870 | 2.680 | 2.800 | 2.786 | 93,196,363 |
| 2024-02-02 | 2.950 | 2.970 | 2.770 | 2.850 | 2.836 | 105,295,482 |
| 2024-02-01 | 3.010 | 3.070 | 2.950 | 2.980 | 2.965 | 63,233,159 |
| 2024-01-31 | 3.040 | 3.120 | 3.020 | 3.030 | 3.015 | 62,822,716 |
| 2024-01-30 | 3.110 | 3.180 | 3.050 | 3.050 | 3.035 | 64,671,250 |
| 2024-01-29 | 3.210 | 3.220 | 3.130 | 3.140 | 3.124 | 58,577,969 |
| 2024-01-26 | 3.150 | 3.230 | 3.120 | 3.180 | 3.164 | 74,866,573 |
| 2024-01-25 | 3.170 | 3.240 | 3.120 | 3.170 | 3.154 | 114,930,625 |
| 2024-01-24 | 3.020 | 3.120 | 3.000 | 3.100 | 3.084 | 74,563,158 |
| 2024-01-23 | 2.920 | 3.040 | 2.880 | 3.020 | 3.005 | 67,652,668 |
| 2024-01-22 | 3.100 | 3.120 | 2.940 | 2.960 | 2.945 | 93,597,832 |
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.