Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 2.960 | 3.020 | 2.950 | 3.000 | 2.985 | 57,406,390 |
| 2023-10-26 | 3.010 | 3.010 | 2.930 | 2.980 | 2.965 | 63,082,035 |
| 2023-10-25 | 2.970 | 3.050 | 2.960 | 3.020 | 3.005 | 60,825,311 |
| 2023-10-24 | 2.920 | 2.960 | 2.900 | 2.960 | 2.945 | 47,626,661 |
| 2023-10-23 | 3.010 | 3.010 | 2.870 | 2.900 | 2.885 | 75,835,971 |
| 2023-10-20 | 3.040 | 3.050 | 3.000 | 3.020 | 3.005 | 53,966,390 |
| 2023-10-19 | 3.120 | 3.130 | 3.050 | 3.050 | 3.035 | 86,973,384 |
| 2023-10-18 | 3.170 | 3.210 | 3.120 | 3.150 | 3.134 | 84,174,667 |
| 2023-10-17 | 3.260 | 3.280 | 3.160 | 3.170 | 3.154 | 108,968,372 |
| 2023-10-16 | 3.160 | 3.330 | 3.160 | 3.290 | 3.273 | 195,384,343 |
| 2023-10-13 | 3.180 | 3.190 | 3.130 | 3.150 | 3.134 | 60,343,906 |
| 2023-10-12 | 3.180 | 3.200 | 3.170 | 3.200 | 3.184 | 52,510,524 |
| 2023-10-11 | 3.230 | 3.240 | 3.170 | 3.180 | 3.164 | 70,708,698 |
| 2023-10-10 | 3.300 | 3.300 | 3.210 | 3.220 | 3.204 | 76,473,027 |
| 2023-10-09 | 3.280 | 3.300 | 3.250 | 3.280 | 3.263 | 59,045,473 |
| 2023-09-28 | 3.340 | 3.360 | 3.260 | 3.300 | 3.283 | 78,485,085 |
| 2023-09-27 | 3.350 | 3.350 | 3.300 | 3.320 | 3.303 | 98,357,420 |
| 2023-09-26 | 3.480 | 3.490 | 3.340 | 3.350 | 3.333 | 128,523,152 |
| 2023-09-25 | 3.450 | 3.570 | 3.430 | 3.450 | 3.433 | 160,434,556 |
| 2023-09-22 | 3.450 | 3.550 | 3.370 | 3.470 | 3.452 | 246,223,417 |
| 2023-09-21 | 3.280 | 3.390 | 3.260 | 3.350 | 3.333 | 169,518,147 |
| 2023-09-20 | 3.280 | 3.310 | 3.260 | 3.270 | 3.253 | 64,046,807 |
| 2023-09-19 | 3.230 | 3.340 | 3.200 | 3.310 | 3.293 | 162,813,345 |
| 2023-09-18 | 3.210 | 3.240 | 3.190 | 3.230 | 3.214 | 51,377,330 |
| 2023-09-15 | 3.230 | 3.270 | 3.190 | 3.240 | 3.224 | 77,935,224 |
| 2023-09-14 | 3.240 | 3.250 | 3.180 | 3.210 | 3.194 | 61,839,413 |
| 2023-09-13 | 3.210 | 3.310 | 3.200 | 3.240 | 3.224 | 83,822,856 |
| 2023-09-12 | 3.270 | 3.270 | 3.210 | 3.220 | 3.204 | 59,958,782 |
| 2023-09-11 | 3.260 | 3.290 | 3.230 | 3.280 | 3.263 | 67,218,716 |
| 2023-09-08 | 3.220 | 3.260 | 3.180 | 3.250 | 3.234 | 66,127,140 |
| 2023-09-07 | 3.220 | 3.260 | 3.200 | 3.220 | 3.204 | 68,186,610 |
| 2023-09-06 | 3.330 | 3.350 | 3.220 | 3.250 | 3.234 | 139,464,717 |
| 2023-09-05 | 3.400 | 3.450 | 3.350 | 3.370 | 3.353 | 117,362,756 |
| 2023-09-04 | 3.210 | 3.460 | 3.210 | 3.400 | 3.383 | 270,458,093 |
| 2023-09-01 | 3.140 | 3.220 | 3.140 | 3.210 | 3.194 | 96,399,009 |
| 2023-08-31 | 3.190 | 3.200 | 3.120 | 3.140 | 3.124 | 72,223,161 |
| 2023-08-30 | 3.250 | 3.280 | 3.180 | 3.190 | 3.174 | 102,977,981 |
| 2023-08-29 | 3.190 | 3.270 | 3.170 | 3.260 | 3.243 | 117,141,746 |
| 2023-08-28 | 3.270 | 3.300 | 3.140 | 3.210 | 3.194 | 201,739,380 |
| 2023-08-25 | 3.160 | 3.180 | 3.060 | 3.080 | 3.064 | 111,633,392 |
| 2023-08-24 | 3.150 | 3.230 | 3.130 | 3.180 | 3.164 | 113,333,299 |
| 2023-08-23 | 3.320 | 3.320 | 3.180 | 3.180 | 3.164 | 148,093,374 |
| 2023-08-22 | 3.360 | 3.370 | 3.230 | 3.340 | 3.323 | 219,225,305 |
| 2023-08-21 | 3.470 | 3.540 | 3.360 | 3.370 | 3.353 | 222,225,053 |
| 2023-08-18 | 3.340 | 3.660 | 3.310 | 3.500 | 3.482 | 413,617,756 |
| 2023-08-17 | 3.280 | 3.340 | 3.220 | 3.330 | 3.313 | 148,350,116 |
| 2023-08-16 | 3.350 | 3.360 | 3.260 | 3.300 | 3.283 | 119,584,978 |
| 2023-08-15 | 3.400 | 3.440 | 3.300 | 3.330 | 3.313 | 149,613,821 |
| 2023-08-14 | 3.370 | 3.420 | 3.290 | 3.410 | 3.393 | 184,066,439 |
| 2023-08-11 | 3.500 | 3.540 | 3.420 | 3.430 | 3.413 | 364,508,660 |
| 2023-08-10 | 3.180 | 3.490 | 3.170 | 3.490 | 3.472 | 292,448,266 |
| 2023-08-09 | 3.170 | 3.190 | 3.150 | 3.170 | 3.154 | 47,941,284 |
| 2023-08-08 | 3.170 | 3.200 | 3.130 | 3.180 | 3.164 | 57,867,940 |
| 2023-08-07 | 3.220 | 3.220 | 3.170 | 3.180 | 3.164 | 60,125,947 |
| 2023-08-04 | 3.260 | 3.300 | 3.230 | 3.240 | 3.224 | 77,806,161 |
| 2023-08-03 | 3.260 | 3.270 | 3.180 | 3.250 | 3.234 | 91,619,753 |
| 2023-08-02 | 3.260 | 3.350 | 3.250 | 3.270 | 3.253 | 134,796,028 |
| 2023-08-01 | 3.210 | 3.330 | 3.200 | 3.280 | 3.263 | 176,822,105 |
| 2023-07-31 | 3.170 | 3.210 | 3.150 | 3.200 | 3.184 | 123,237,699 |
| 2023-07-28 | 3.110 | 3.170 | 3.100 | 3.160 | 3.144 | 58,419,755 |
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.