Nanjing Tanker Corp historical data

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

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

← NewerPage 14 of 21 · 1,216 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.