Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.480 | 3.490 | 3.410 | 3.460 | 3.442 | 63,582,920 |
| 2023-04-26 | 3.440 | 3.550 | 3.380 | 3.520 | 3.502 | 82,011,563 |
| 2023-04-25 | 3.530 | 3.580 | 3.370 | 3.440 | 3.423 | 103,422,258 |
| 2023-04-24 | 3.560 | 3.590 | 3.500 | 3.520 | 3.502 | 70,280,420 |
| 2023-04-21 | 3.660 | 3.720 | 3.550 | 3.580 | 3.562 | 102,678,271 |
| 2023-04-20 | 3.720 | 3.780 | 3.650 | 3.670 | 3.651 | 106,583,672 |
| 2023-04-19 | 3.970 | 3.970 | 3.750 | 3.780 | 3.761 | 194,267,317 |
| 2023-04-18 | 3.800 | 3.850 | 3.760 | 3.850 | 3.830 | 111,519,412 |
| 2023-04-17 | 3.660 | 3.840 | 3.610 | 3.780 | 3.761 | 174,715,563 |
| 2023-04-14 | 3.590 | 3.660 | 3.570 | 3.640 | 3.622 | 103,817,371 |
| 2023-04-13 | 3.600 | 3.680 | 3.550 | 3.560 | 3.542 | 104,003,178 |
| 2023-04-12 | 3.570 | 3.610 | 3.560 | 3.610 | 3.592 | 66,394,258 |
| 2023-04-11 | 3.560 | 3.570 | 3.500 | 3.560 | 3.542 | 56,441,097 |
| 2023-04-10 | 3.590 | 3.600 | 3.540 | 3.560 | 3.542 | 63,511,584 |
| 2023-04-07 | 3.550 | 3.630 | 3.520 | 3.580 | 3.562 | 119,877,949 |
| 2023-04-06 | 3.500 | 3.630 | 3.460 | 3.560 | 3.542 | 95,624,794 |
| 2023-04-04 | 3.560 | 3.560 | 3.480 | 3.530 | 3.512 | 117,522,317 |
| 2023-04-03 | 3.670 | 3.680 | 3.480 | 3.580 | 3.562 | 190,554,792 |
| 2023-03-31 | 3.750 | 3.760 | 3.700 | 3.720 | 3.701 | 53,241,578 |
| 2023-03-30 | 3.730 | 3.770 | 3.660 | 3.770 | 3.751 | 85,842,945 |
| 2023-03-29 | 3.780 | 3.800 | 3.720 | 3.730 | 3.711 | 75,059,384 |
| 2023-03-28 | 3.900 | 3.910 | 3.760 | 3.770 | 3.751 | 92,293,513 |
| 2023-03-27 | 3.870 | 3.870 | 3.770 | 3.850 | 3.830 | 83,363,971 |
| 2023-03-24 | 3.970 | 4.000 | 3.820 | 3.860 | 3.840 | 124,336,567 |
| 2023-03-23 | 3.970 | 4.000 | 3.930 | 3.970 | 3.950 | 55,073,520 |
| 2023-03-22 | 4.070 | 4.110 | 3.980 | 4.000 | 3.980 | 92,172,249 |
| 2023-03-21 | 3.970 | 4.070 | 3.950 | 4.040 | 4.020 | 94,556,318 |
| 2023-03-20 | 3.960 | 4.020 | 3.910 | 3.940 | 3.920 | 85,428,657 |
| 2023-03-17 | 4.050 | 4.060 | 3.880 | 3.980 | 3.960 | 149,754,792 |
| 2023-03-16 | 4.100 | 4.120 | 4.000 | 4.030 | 4.010 | 151,905,253 |
| 2023-03-15 | 4.180 | 4.320 | 4.150 | 4.240 | 4.218 | 106,663,805 |
| 2023-03-14 | 4.400 | 4.400 | 4.100 | 4.150 | 4.129 | 207,090,260 |
| 2023-03-13 | 4.530 | 4.550 | 4.320 | 4.450 | 4.427 | 115,793,520 |
| 2023-03-10 | 4.400 | 4.620 | 4.400 | 4.450 | 4.427 | 187,144,116 |
| 2023-03-09 | 4.270 | 4.410 | 4.260 | 4.390 | 4.368 | 213,757,450 |
| 2023-03-08 | 4.150 | 4.230 | 4.150 | 4.190 | 4.169 | 47,369,365 |
| 2023-03-07 | 4.260 | 4.270 | 4.160 | 4.170 | 4.149 | 96,052,999 |
| 2023-03-06 | 4.270 | 4.360 | 4.210 | 4.300 | 4.278 | 111,607,553 |
| 2023-03-03 | 4.270 | 4.310 | 4.230 | 4.280 | 4.258 | 73,546,789 |
| 2023-03-02 | 4.310 | 4.330 | 4.250 | 4.270 | 4.248 | 62,109,052 |
| 2023-03-01 | 4.180 | 4.330 | 4.170 | 4.310 | 4.288 | 119,059,454 |
| 2023-02-28 | 4.150 | 4.200 | 4.120 | 4.180 | 4.159 | 59,780,318 |
| 2023-02-27 | 4.210 | 4.240 | 4.150 | 4.160 | 4.139 | 69,114,048 |
| 2023-02-24 | 4.300 | 4.340 | 4.230 | 4.260 | 4.238 | 77,260,256 |
| 2023-02-23 | 4.360 | 4.390 | 4.220 | 4.240 | 4.218 | 132,284,626 |
| 2023-02-22 | 4.420 | 4.480 | 4.350 | 4.400 | 4.378 | 74,202,749 |
| 2023-02-21 | 4.390 | 4.440 | 4.370 | 4.410 | 4.388 | 69,106,051 |
| 2023-02-20 | 4.430 | 4.460 | 4.330 | 4.410 | 4.388 | 101,195,891 |
| 2023-02-17 | 4.400 | 4.560 | 4.380 | 4.430 | 4.408 | 113,873,730 |
| 2023-02-16 | 4.480 | 4.510 | 4.380 | 4.420 | 4.398 | 118,144,526 |
| 2023-02-15 | 4.680 | 4.710 | 4.380 | 4.490 | 4.467 | 215,740,275 |
| 2023-02-14 | 4.530 | 4.700 | 4.530 | 4.670 | 4.646 | 161,900,444 |
| 2023-02-13 | 4.600 | 4.600 | 4.450 | 4.520 | 4.497 | 114,993,184 |
| 2023-02-10 | 4.630 | 4.730 | 4.590 | 4.620 | 4.597 | 121,885,170 |
| 2023-02-09 | 4.630 | 4.650 | 4.500 | 4.590 | 4.567 | 130,013,546 |
| 2023-02-08 | 4.600 | 4.720 | 4.560 | 4.620 | 4.597 | 161,696,733 |
| 2023-02-07 | 4.590 | 4.680 | 4.470 | 4.540 | 4.517 | 135,722,585 |
| 2023-02-06 | 4.620 | 4.640 | 4.480 | 4.540 | 4.517 | 103,806,334 |
| 2023-02-03 | 4.570 | 4.650 | 4.520 | 4.630 | 4.607 | 93,527,155 |
| 2023-02-02 | 4.540 | 4.650 | 4.480 | 4.580 | 4.557 | 125,323,269 |
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.