Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.730 | 4.880 | 4.460 | 4.610 | 4.587 | 320,114,975 |
| 2022-10-31 | 4.970 | 5.060 | 4.670 | 4.670 | 4.646 | 304,876,727 |
| 2022-10-28 | 5.300 | 5.500 | 5.160 | 5.190 | 5.164 | 186,367,867 |
| 2022-10-27 | 5.320 | 5.680 | 5.210 | 5.400 | 5.373 | 225,327,284 |
| 2022-10-26 | 5.410 | 5.480 | 5.140 | 5.420 | 5.392 | 233,714,709 |
| 2022-10-25 | 5.400 | 5.710 | 5.390 | 5.560 | 5.532 | 239,398,340 |
| 2022-10-24 | 5.970 | 5.970 | 5.450 | 5.450 | 5.422 | 302,721,742 |
| 2022-10-21 | 5.700 | 6.120 | 5.580 | 6.060 | 6.029 | 244,908,198 |
| 2022-10-20 | 6.000 | 6.020 | 5.690 | 5.780 | 5.751 | 266,912,971 |
| 2022-10-19 | 5.850 | 6.250 | 5.850 | 6.080 | 6.049 | 324,039,706 |
| 2022-10-18 | 5.830 | 5.930 | 5.680 | 5.760 | 5.731 | 306,910,629 |
| 2022-10-17 | 5.150 | 5.730 | 5.080 | 5.730 | 5.701 | 365,972,005 |
| 2022-10-14 | 4.940 | 5.210 | 4.910 | 5.210 | 5.184 | 356,838,708 |
| 2022-10-13 | 4.730 | 4.980 | 4.690 | 4.740 | 4.716 | 271,294,175 |
| 2022-10-12 | 4.800 | 4.900 | 4.550 | 4.670 | 4.646 | 210,338,552 |
| 2022-10-11 | 4.750 | 4.840 | 4.560 | 4.810 | 4.786 | 198,395,541 |
| 2022-10-10 | 4.800 | 5.030 | 4.700 | 4.780 | 4.756 | 225,251,778 |
| 2022-09-30 | 4.760 | 5.110 | 4.760 | 4.980 | 4.955 | 329,544,550 |
| 2022-09-29 | 5.340 | 5.390 | 5.000 | 5.000 | 4.975 | 356,693,253 |
| 2022-09-28 | 5.450 | 5.630 | 5.050 | 5.550 | 5.522 | 394,064,818 |
| 2022-09-27 | 5.380 | 5.460 | 5.080 | 5.270 | 5.243 | 260,795,300 |
| 2022-09-26 | 5.290 | 5.510 | 5.240 | 5.290 | 5.263 | 289,844,411 |
| 2022-09-23 | 5.560 | 5.750 | 5.360 | 5.430 | 5.402 | 378,413,282 |
| 2022-09-22 | 5.320 | 5.640 | 5.160 | 5.550 | 5.522 | 563,313,248 |
| 2022-09-21 | 4.680 | 5.130 | 4.630 | 5.130 | 5.104 | 232,757,425 |
| 2022-09-20 | 4.490 | 4.700 | 4.360 | 4.660 | 4.636 | 306,599,268 |
| 2022-09-19 | 4.450 | 4.520 | 4.300 | 4.420 | 4.398 | 265,357,859 |
| 2022-09-16 | 4.350 | 4.590 | 4.240 | 4.240 | 4.218 | 273,568,039 |
| 2022-09-15 | 4.700 | 4.750 | 4.380 | 4.480 | 4.457 | 295,700,844 |
| 2022-09-14 | 4.370 | 4.850 | 4.310 | 4.640 | 4.616 | 372,749,959 |
| 2022-09-13 | 4.550 | 4.710 | 4.280 | 4.410 | 4.388 | 348,878,775 |
| 2022-09-09 | 4.340 | 4.440 | 4.190 | 4.370 | 4.348 | 256,315,502 |
| 2022-09-08 | 4.140 | 4.420 | 4.020 | 4.290 | 4.268 | 341,140,154 |
| 2022-09-07 | 4.190 | 4.230 | 4.050 | 4.210 | 4.189 | 309,264,783 |
| 2022-09-06 | 4.000 | 4.310 | 3.930 | 4.200 | 4.179 | 556,973,124 |
| 2022-09-05 | 3.740 | 3.990 | 3.730 | 3.990 | 3.970 | 398,584,781 |
| 2022-09-02 | 3.420 | 3.730 | 3.420 | 3.630 | 3.612 | 263,606,381 |
| 2022-09-01 | 3.520 | 3.540 | 3.360 | 3.430 | 3.413 | 192,867,865 |
| 2022-08-31 | 3.780 | 3.810 | 3.490 | 3.490 | 3.472 | 390,999,973 |
| 2022-08-30 | 3.740 | 3.970 | 3.690 | 3.880 | 3.860 | 440,755,838 |
| 2022-08-29 | 3.380 | 3.680 | 3.360 | 3.610 | 3.592 | 228,281,403 |
| 2022-08-26 | 3.770 | 3.830 | 3.430 | 3.450 | 3.433 | 304,096,063 |
| 2022-08-25 | 3.560 | 3.860 | 3.480 | 3.720 | 3.701 | 331,489,033 |
| 2022-08-24 | 3.690 | 3.720 | 3.500 | 3.520 | 3.502 | 150,233,495 |
| 2022-08-23 | 3.590 | 3.760 | 3.500 | 3.670 | 3.651 | 267,679,183 |
| 2022-08-22 | 3.340 | 3.680 | 3.320 | 3.660 | 3.641 | 297,705,101 |
| 2022-08-19 | 3.430 | 3.450 | 3.310 | 3.360 | 3.343 | 135,307,192 |
| 2022-08-18 | 3.490 | 3.560 | 3.390 | 3.420 | 3.403 | 202,384,626 |
| 2022-08-17 | 3.770 | 3.770 | 3.430 | 3.490 | 3.472 | 285,626,074 |
| 2022-08-16 | 3.680 | 3.890 | 3.600 | 3.760 | 3.741 | 233,439,581 |
| 2022-08-15 | 3.780 | 3.810 | 3.670 | 3.690 | 3.671 | 115,719,173 |
| 2022-08-12 | 3.710 | 3.910 | 3.680 | 3.780 | 3.761 | 200,992,136 |
| 2022-08-11 | 3.610 | 3.820 | 3.600 | 3.660 | 3.641 | 148,335,613 |
| 2022-08-10 | 3.720 | 3.760 | 3.560 | 3.600 | 3.582 | 118,204,562 |
| 2022-08-09 | 3.460 | 3.640 | 3.440 | 3.590 | 3.572 | 120,088,840 |
| 2022-08-08 | 3.450 | 3.510 | 3.390 | 3.470 | 3.452 | 73,344,470 |
| 2022-08-05 | 3.350 | 3.490 | 3.320 | 3.480 | 3.462 | 117,695,283 |
| 2022-08-04 | 3.600 | 3.620 | 3.290 | 3.390 | 3.373 | 170,081,586 |
| 2022-08-03 | 3.760 | 3.860 | 3.530 | 3.550 | 3.532 | 176,167,055 |
| 2022-08-02 | 3.930 | 3.980 | 3.640 | 3.700 | 3.681 | 256,031,856 |
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.