Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.170 | 3.190 | 3.120 | 3.130 | 3.114 | 63,282,440 |
| 2023-07-26 | 3.190 | 3.190 | 3.150 | 3.170 | 3.154 | 64,835,405 |
| 2023-07-25 | 3.150 | 3.220 | 3.140 | 3.200 | 3.184 | 97,145,345 |
| 2023-07-24 | 3.110 | 3.170 | 3.090 | 3.120 | 3.104 | 58,967,856 |
| 2023-07-21 | 3.140 | 3.160 | 3.110 | 3.140 | 3.124 | 56,423,210 |
| 2023-07-20 | 3.210 | 3.230 | 3.130 | 3.140 | 3.124 | 99,265,158 |
| 2023-07-19 | 3.100 | 3.250 | 3.100 | 3.220 | 3.204 | 143,786,353 |
| 2023-07-18 | 3.150 | 3.150 | 3.080 | 3.110 | 3.094 | 78,738,618 |
| 2023-07-17 | 3.200 | 3.200 | 3.120 | 3.160 | 3.144 | 111,071,326 |
| 2023-07-14 | 3.140 | 3.300 | 3.090 | 3.220 | 3.204 | 219,310,106 |
| 2023-07-13 | 3.040 | 3.210 | 3.030 | 3.140 | 3.124 | 219,159,995 |
| 2023-07-12 | 2.960 | 3.020 | 2.940 | 2.990 | 2.975 | 98,048,821 |
| 2023-07-11 | 2.990 | 3.020 | 2.940 | 2.970 | 2.955 | 66,777,459 |
| 2023-07-10 | 3.030 | 3.050 | 2.950 | 2.990 | 2.975 | 98,775,264 |
| 2023-07-07 | 2.920 | 3.040 | 2.900 | 3.020 | 3.005 | 169,147,685 |
| 2023-07-06 | 2.920 | 2.940 | 2.880 | 2.900 | 2.885 | 56,849,584 |
| 2023-07-05 | 2.920 | 2.940 | 2.890 | 2.920 | 2.905 | 51,691,554 |
| 2023-07-04 | 2.930 | 2.960 | 2.890 | 2.920 | 2.905 | 84,641,417 |
| 2023-07-03 | 2.860 | 2.960 | 2.850 | 2.930 | 2.915 | 101,650,321 |
| 2023-06-30 | 2.780 | 2.880 | 2.770 | 2.860 | 2.846 | 100,165,012 |
| 2023-06-29 | 2.830 | 2.830 | 2.770 | 2.780 | 2.766 | 84,726,772 |
| 2023-06-28 | 2.880 | 2.890 | 2.790 | 2.830 | 2.816 | 112,601,041 |
| 2023-06-27 | 2.900 | 2.910 | 2.830 | 2.880 | 2.865 | 120,023,123 |
| 2023-06-26 | 2.970 | 2.980 | 2.880 | 2.890 | 2.875 | 100,084,737 |
| 2023-06-21 | 3.050 | 3.080 | 2.990 | 3.000 | 2.985 | 60,717,537 |
| 2023-06-20 | 3.120 | 3.130 | 3.050 | 3.060 | 3.044 | 64,115,613 |
| 2023-06-19 | 3.160 | 3.190 | 3.120 | 3.130 | 3.114 | 54,035,261 |
| 2023-06-16 | 3.110 | 3.210 | 3.110 | 3.160 | 3.144 | 79,596,887 |
| 2023-06-15 | 3.150 | 3.170 | 3.100 | 3.120 | 3.104 | 57,146,042 |
| 2023-06-14 | 3.130 | 3.180 | 3.130 | 3.150 | 3.134 | 74,867,810 |
| 2023-06-13 | 3.110 | 3.180 | 3.110 | 3.130 | 3.114 | 90,764,984 |
| 2023-06-12 | 3.060 | 3.130 | 3.040 | 3.110 | 3.094 | 102,842,026 |
| 2023-06-09 | 2.970 | 3.080 | 2.950 | 3.070 | 3.054 | 162,705,465 |
| 2023-06-08 | 2.940 | 2.960 | 2.920 | 2.960 | 2.945 | 51,579,315 |
| 2023-06-07 | 2.910 | 2.960 | 2.910 | 2.950 | 2.935 | 50,180,128 |
| 2023-06-06 | 3.000 | 3.010 | 2.920 | 2.920 | 2.905 | 55,483,785 |
| 2023-06-05 | 3.050 | 3.050 | 2.980 | 3.000 | 2.985 | 50,936,156 |
| 2023-06-02 | 2.910 | 3.050 | 2.900 | 3.030 | 3.015 | 113,940,942 |
| 2023-06-01 | 2.900 | 2.950 | 2.890 | 2.910 | 2.895 | 65,663,793 |
| 2023-05-31 | 2.990 | 2.990 | 2.920 | 2.930 | 2.915 | 71,937,115 |
| 2023-05-30 | 3.020 | 3.030 | 2.950 | 3.000 | 2.985 | 68,193,610 |
| 2023-05-29 | 3.030 | 3.050 | 3.000 | 3.020 | 3.005 | 57,061,657 |
| 2023-05-26 | 3.050 | 3.060 | 2.980 | 3.020 | 3.005 | 60,786,728 |
| 2023-05-25 | 3.020 | 3.080 | 2.970 | 3.070 | 3.054 | 106,064,887 |
| 2023-05-24 | 3.070 | 3.080 | 3.030 | 3.040 | 3.025 | 44,895,950 |
| 2023-05-23 | 3.130 | 3.130 | 3.070 | 3.080 | 3.064 | 54,427,500 |
| 2023-05-22 | 3.110 | 3.140 | 3.080 | 3.130 | 3.114 | 52,448,348 |
| 2023-05-19 | 3.100 | 3.120 | 3.060 | 3.100 | 3.084 | 64,107,040 |
| 2023-05-18 | 3.160 | 3.170 | 3.090 | 3.110 | 3.094 | 61,558,416 |
| 2023-05-17 | 3.140 | 3.160 | 3.100 | 3.150 | 3.134 | 44,856,270 |
| 2023-05-16 | 3.220 | 3.230 | 3.130 | 3.140 | 3.124 | 70,959,030 |
| 2023-05-15 | 3.160 | 3.220 | 3.130 | 3.200 | 3.184 | 93,902,535 |
| 2023-05-12 | 3.260 | 3.260 | 3.160 | 3.170 | 3.154 | 70,211,687 |
| 2023-05-11 | 3.250 | 3.280 | 3.220 | 3.250 | 3.234 | 67,908,087 |
| 2023-05-10 | 3.320 | 3.340 | 3.200 | 3.240 | 3.224 | 111,370,845 |
| 2023-05-09 | 3.390 | 3.450 | 3.310 | 3.320 | 3.303 | 128,537,846 |
| 2023-05-08 | 3.320 | 3.450 | 3.320 | 3.380 | 3.363 | 110,153,422 |
| 2023-05-05 | 3.430 | 3.440 | 3.310 | 3.320 | 3.303 | 91,631,798 |
| 2023-05-04 | 3.460 | 3.470 | 3.410 | 3.430 | 3.413 | 77,693,231 |
| 2023-04-28 | 3.470 | 3.510 | 3.450 | 3.490 | 3.472 | 49,740,144 |
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.