Nanjing Tanker Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.160	3.170	3.060	3.100	3.084	100,635,353
2024-01-18	3.110	3.220	3.070	3.170	3.154	111,761,723
2024-01-17	3.190	3.220	3.110	3.120	3.104	84,207,679
2024-01-16	3.180	3.210	3.100	3.210	3.194	152,187,335
2024-01-15	3.110	3.350	3.110	3.200	3.184	253,290,355
2024-01-12	2.970	3.080	2.960	3.050	3.035	127,225,957
2024-01-11	2.950	2.980	2.920	2.950	2.935	54,285,814
2024-01-10	2.950	3.000	2.910	2.960	2.945	65,639,936
2024-01-09	3.000	3.010	2.930	2.950	2.935	94,245,573
2024-01-08	3.030	3.100	3.030	3.050	3.035	120,666,902
2024-01-05	2.990	3.020	2.940	3.010	2.995	108,308,461
2024-01-04	2.960	3.060	2.950	3.030	3.015	180,793,930
2024-01-03	2.840	2.990	2.830	2.970	2.955	197,779,690
2024-01-02	2.820	2.870	2.820	2.840	2.826	120,979,648
2023-12-29	2.830	2.840	2.780	2.800	2.786	87,836,066
2023-12-28	2.840	2.860	2.820	2.840	2.826	64,723,026
2023-12-27	2.850	2.890	2.820	2.860	2.846	78,765,989
2023-12-26	2.780	2.850	2.770	2.840	2.826	106,786,551
2023-12-25	2.800	2.820	2.720	2.800	2.786	106,260,179
2023-12-22	2.750	2.850	2.740	2.820	2.806	150,051,854
2023-12-21	2.750	2.750	2.690	2.740	2.726	69,536,667
2023-12-20	2.700	2.810	2.690	2.760	2.746	109,552,416
2023-12-19	2.820	2.840	2.690	2.720	2.706	103,454,753
2023-12-18	2.800	2.870	2.710	2.770	2.756	182,511,700
2023-12-15	2.650	2.660	2.620	2.630	2.617	43,649,960
2023-12-14	2.690	2.700	2.650	2.650	2.637	41,941,524
2023-12-13	2.710	2.720	2.680	2.680	2.666	39,123,310
2023-12-12	2.730	2.740	2.690	2.720	2.706	51,912,561
2023-12-11	2.710	2.740	2.670	2.740	2.726	43,316,774
2023-12-08	2.710	2.750	2.710	2.710	2.696	31,177,479
2023-12-07	2.750	2.760	2.700	2.710	2.696	41,918,686
2023-12-06	2.790	2.790	2.740	2.760	2.746	54,567,158
2023-12-05	2.840	2.850	2.790	2.790	2.776	46,961,610
2023-12-04	2.830	2.860	2.820	2.850	2.836	43,831,010
2023-12-01	2.810	2.840	2.810	2.840	2.826	29,286,377
2023-11-30	2.830	2.850	2.800	2.810	2.796	41,694,788
2023-11-29	2.860	2.860	2.820	2.830	2.816	37,897,345
2023-11-28	2.880	2.890	2.840	2.870	2.855	35,790,128
2023-11-27	2.810	2.890	2.800	2.890	2.875	65,110,880
2023-11-24	2.860	2.870	2.820	2.830	2.816	57,580,094
2023-11-23	2.870	2.880	2.840	2.870	2.855	59,736,388
2023-11-22	2.900	2.910	2.870	2.880	2.865	50,717,728
2023-11-21	2.900	2.920	2.890	2.910	2.895	53,532,213
2023-11-20	2.920	2.920	2.870	2.900	2.885	56,108,801
2023-11-17	2.920	2.920	2.890	2.920	2.905	48,055,469
2023-11-16	2.970	2.970	2.910	2.930	2.915	67,958,164
2023-11-15	2.970	2.990	2.960	2.980	2.965	65,042,952
2023-11-14	2.970	2.980	2.950	2.970	2.955	38,692,258
2023-11-13	2.960	2.980	2.940	2.970	2.955	41,867,852
2023-11-10	2.970	2.980	2.940	2.950	2.935	40,504,973
2023-11-09	2.980	2.990	2.970	2.980	2.965	34,684,276
2023-11-08	2.980	3.000	2.970	2.980	2.965	43,001,570
2023-11-07	3.020	3.020	2.970	3.000	2.985	55,235,768
2023-11-06	2.990	3.040	2.960	3.040	3.025	87,370,154
2023-11-03	2.990	3.000	2.950	2.990	2.975	62,761,920
2023-11-02	2.990	3.020	2.960	2.990	2.975	48,345,206
2023-11-01	2.990	3.010	2.970	2.980	2.965	40,177,635
2023-10-31	3.000	3.010	2.980	2.990	2.975	46,551,094
2023-10-30	3.000	3.050	2.980	3.010	2.995	56,650,150
2023-10-27	2.960	3.020	2.950	3.000	2.985	57,406,390

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.