Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.470 | 4.550 | 4.360 | 4.520 | 4.497 | 115,434,106 |
| 2023-01-31 | 4.350 | 4.470 | 4.320 | 4.430 | 4.408 | 121,712,021 |
| 2023-01-30 | 4.460 | 4.520 | 4.290 | 4.340 | 4.318 | 146,161,788 |
| 2023-01-20 | 4.430 | 4.520 | 4.400 | 4.450 | 4.427 | 71,391,026 |
| 2023-01-19 | 4.370 | 4.420 | 4.320 | 4.410 | 4.388 | 63,044,455 |
| 2023-01-18 | 4.290 | 4.450 | 4.270 | 4.390 | 4.368 | 133,041,559 |
| 2023-01-17 | 4.240 | 4.300 | 4.180 | 4.250 | 4.228 | 75,471,826 |
| 2023-01-16 | 4.310 | 4.390 | 4.210 | 4.220 | 4.199 | 109,932,032 |
| 2023-01-13 | 4.270 | 4.380 | 4.240 | 4.300 | 4.278 | 134,058,752 |
| 2023-01-12 | 4.160 | 4.380 | 4.090 | 4.270 | 4.248 | 147,674,776 |
| 2023-01-11 | 4.130 | 4.290 | 4.110 | 4.230 | 4.209 | 154,963,964 |
| 2023-01-10 | 4.170 | 4.180 | 4.090 | 4.100 | 4.079 | 71,083,452 |
| 2023-01-09 | 4.090 | 4.190 | 4.090 | 4.140 | 4.119 | 85,028,651 |
| 2023-01-06 | 4.000 | 4.180 | 4.000 | 4.110 | 4.089 | 151,753,521 |
| 2023-01-05 | 3.950 | 4.010 | 3.900 | 4.000 | 3.980 | 116,674,990 |
| 2023-01-04 | 4.170 | 4.180 | 4.030 | 4.060 | 4.039 | 151,475,200 |
| 2023-01-03 | 3.940 | 4.240 | 3.910 | 4.210 | 4.189 | 191,290,843 |
| 2022-12-30 | 3.890 | 4.030 | 3.850 | 3.940 | 3.920 | 105,616,696 |
| 2022-12-29 | 3.830 | 3.930 | 3.820 | 3.870 | 3.850 | 76,326,319 |
| 2022-12-28 | 3.930 | 3.960 | 3.860 | 3.890 | 3.870 | 92,678,309 |
| 2022-12-27 | 3.910 | 3.920 | 3.830 | 3.920 | 3.900 | 92,762,911 |
| 2022-12-26 | 3.830 | 3.920 | 3.790 | 3.900 | 3.880 | 92,426,539 |
| 2022-12-23 | 3.890 | 3.960 | 3.770 | 3.840 | 3.821 | 139,643,032 |
| 2022-12-22 | 4.130 | 4.150 | 3.890 | 3.910 | 3.890 | 170,656,696 |
| 2022-12-21 | 4.130 | 4.200 | 4.070 | 4.090 | 4.069 | 86,866,119 |
| 2022-12-20 | 4.060 | 4.180 | 4.010 | 4.130 | 4.109 | 117,736,506 |
| 2022-12-19 | 4.210 | 4.260 | 4.030 | 4.070 | 4.049 | 176,350,945 |
| 2022-12-16 | 4.370 | 4.440 | 4.260 | 4.280 | 4.258 | 102,118,318 |
| 2022-12-15 | 4.380 | 4.450 | 4.330 | 4.420 | 4.398 | 82,485,045 |
| 2022-12-14 | 4.480 | 4.650 | 4.410 | 4.420 | 4.398 | 159,106,673 |
| 2022-12-13 | 4.500 | 4.750 | 4.500 | 4.590 | 4.567 | 294,869,616 |
| 2022-12-12 | 4.400 | 4.420 | 4.100 | 4.400 | 4.378 | 178,584,993 |
| 2022-12-09 | 4.390 | 4.450 | 4.320 | 4.380 | 4.358 | 180,710,417 |
| 2022-12-08 | 4.380 | 4.450 | 4.280 | 4.300 | 4.278 | 167,085,797 |
| 2022-12-07 | 4.510 | 4.590 | 4.380 | 4.460 | 4.437 | 132,771,250 |
| 2022-12-06 | 4.530 | 4.610 | 4.510 | 4.540 | 4.517 | 113,842,610 |
| 2022-12-05 | 4.380 | 4.650 | 4.370 | 4.590 | 4.567 | 257,203,412 |
| 2022-12-02 | 4.460 | 4.480 | 4.240 | 4.350 | 4.328 | 184,522,040 |
| 2022-12-01 | 4.430 | 4.530 | 4.340 | 4.490 | 4.467 | 146,525,634 |
| 2022-11-30 | 4.700 | 4.710 | 4.260 | 4.440 | 4.417 | 319,671,390 |
| 2022-11-29 | 4.740 | 4.840 | 4.610 | 4.730 | 4.706 | 169,145,340 |
| 2022-11-28 | 4.730 | 4.890 | 4.640 | 4.840 | 4.815 | 104,585,296 |
| 2022-11-25 | 4.860 | 4.910 | 4.780 | 4.830 | 4.805 | 107,256,407 |
| 2022-11-24 | 4.870 | 4.950 | 4.810 | 4.910 | 4.885 | 122,991,610 |
| 2022-11-23 | 5.020 | 5.050 | 4.900 | 5.000 | 4.975 | 154,774,054 |
| 2022-11-22 | 5.120 | 5.280 | 5.060 | 5.100 | 5.074 | 263,608,163 |
| 2022-11-21 | 4.860 | 5.070 | 4.820 | 5.020 | 4.995 | 141,867,228 |
| 2022-11-18 | 5.300 | 5.380 | 4.950 | 4.960 | 4.935 | 252,182,058 |
| 2022-11-17 | 5.060 | 5.200 | 4.900 | 5.130 | 5.104 | 264,710,664 |
| 2022-11-16 | 5.000 | 5.200 | 4.950 | 5.120 | 5.094 | 335,666,741 |
| 2022-11-15 | 4.750 | 4.880 | 4.700 | 4.790 | 4.766 | 176,331,914 |
| 2022-11-14 | 4.800 | 4.930 | 4.670 | 4.800 | 4.776 | 182,650,324 |
| 2022-11-11 | 4.820 | 4.900 | 4.500 | 4.890 | 4.865 | 309,795,787 |
| 2022-11-10 | 4.750 | 4.890 | 4.580 | 4.850 | 4.825 | 212,542,985 |
| 2022-11-09 | 5.070 | 5.140 | 4.850 | 4.960 | 4.935 | 187,788,107 |
| 2022-11-08 | 5.300 | 5.310 | 4.830 | 4.950 | 4.925 | 310,079,357 |
| 2022-11-07 | 5.440 | 5.510 | 5.260 | 5.330 | 5.303 | 290,907,066 |
| 2022-11-04 | 5.000 | 5.340 | 4.990 | 5.340 | 5.313 | 317,864,972 |
| 2022-11-03 | 4.880 | 4.990 | 4.780 | 4.850 | 4.825 | 197,308,012 |
| 2022-11-02 | 4.800 | 5.050 | 4.730 | 4.990 | 4.965 | 335,794,823 |
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.