Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.710 | 3.960 | 3.650 | 3.960 | 3.940 | 279,992,361 |
| 2022-07-29 | 3.550 | 3.620 | 3.510 | 3.600 | 3.582 | 83,300,254 |
| 2022-07-28 | 3.770 | 3.770 | 3.590 | 3.630 | 3.612 | 118,636,401 |
| 2022-07-27 | 3.700 | 3.830 | 3.660 | 3.700 | 3.681 | 128,234,957 |
| 2022-07-26 | 3.750 | 3.750 | 3.600 | 3.730 | 3.711 | 166,545,801 |
| 2022-07-25 | 3.580 | 3.790 | 3.540 | 3.590 | 3.572 | 165,621,406 |
| 2022-07-22 | 3.550 | 3.770 | 3.540 | 3.650 | 3.631 | 155,368,087 |
| 2022-07-21 | 3.740 | 3.750 | 3.600 | 3.610 | 3.592 | 158,569,099 |
| 2022-07-20 | 3.610 | 3.840 | 3.550 | 3.740 | 3.721 | 223,953,036 |
| 2022-07-19 | 3.560 | 3.690 | 3.500 | 3.610 | 3.592 | 273,266,163 |
| 2022-07-18 | 3.190 | 3.490 | 3.190 | 3.490 | 3.472 | 312,377,880 |
| 2022-07-15 | 3.250 | 3.290 | 3.130 | 3.170 | 3.154 | 143,210,682 |
| 2022-07-14 | 3.210 | 3.250 | 3.150 | 3.230 | 3.214 | 113,204,746 |
| 2022-07-13 | 3.160 | 3.270 | 3.150 | 3.210 | 3.194 | 138,677,063 |
| 2022-07-12 | 3.310 | 3.320 | 3.160 | 3.210 | 3.194 | 181,724,348 |
| 2022-07-11 | 3.270 | 3.370 | 3.200 | 3.330 | 3.313 | 177,852,027 |
| 2022-07-08 | 3.460 | 3.510 | 3.210 | 3.240 | 3.224 | 241,220,074 |
| 2022-07-07 | 3.300 | 3.400 | 3.270 | 3.320 | 3.303 | 319,442,088 |
| 2022-07-06 | 3.730 | 3.770 | 3.520 | 3.520 | 3.502 | 276,373,240 |
| 2022-07-05 | 3.810 | 3.970 | 3.760 | 3.910 | 3.890 | 235,929,590 |
| 2022-07-04 | 3.820 | 3.910 | 3.710 | 3.800 | 3.781 | 235,800,153 |
| 2022-07-01 | 3.980 | 3.980 | 3.700 | 3.760 | 3.741 | 275,196,218 |
| 2022-06-30 | 4.180 | 4.240 | 3.900 | 4.030 | 4.010 | 325,958,329 |
| 2022-06-29 | 4.500 | 4.560 | 4.230 | 4.250 | 4.228 | 331,691,847 |
| 2022-06-28 | 4.100 | 4.430 | 4.040 | 4.430 | 4.408 | 308,712,141 |
| 2022-06-27 | 3.790 | 4.070 | 3.730 | 4.030 | 4.010 | 268,751,475 |
| 2022-06-24 | 3.770 | 3.900 | 3.650 | 3.760 | 3.741 | 219,924,942 |
| 2022-06-23 | 3.680 | 3.880 | 3.550 | 3.840 | 3.821 | 328,422,743 |
| 2022-06-22 | 3.720 | 3.940 | 3.710 | 3.860 | 3.840 | 539,117,135 |
| 2022-06-21 | 3.570 | 3.680 | 3.480 | 3.580 | 3.562 | 355,246,667 |
| 2022-06-20 | 3.690 | 3.780 | 3.570 | 3.570 | 3.552 | 366,975,231 |
| 2022-06-17 | 3.920 | 3.950 | 3.590 | 3.780 | 3.761 | 310,667,040 |
| 2022-06-16 | 4.020 | 4.090 | 3.820 | 3.920 | 3.900 | 276,096,257 |
| 2022-06-15 | 4.270 | 4.320 | 4.000 | 4.000 | 3.980 | 255,084,394 |
| 2022-06-14 | 4.110 | 4.190 | 3.920 | 4.160 | 4.139 | 275,943,292 |
| 2022-06-13 | 4.070 | 4.290 | 3.970 | 4.110 | 4.089 | 404,329,880 |
| 2022-06-10 | 3.700 | 4.160 | 3.660 | 4.080 | 4.059 | 502,317,723 |
| 2022-06-09 | 3.940 | 4.040 | 3.720 | 3.780 | 3.761 | 402,140,436 |
| 2022-06-08 | 3.900 | 4.070 | 3.770 | 3.970 | 3.950 | 521,709,064 |
| 2022-06-07 | 3.570 | 3.930 | 3.550 | 3.930 | 3.910 | 572,483,581 |
| 2022-06-06 | 3.550 | 3.640 | 3.370 | 3.570 | 3.552 | 462,640,982 |
| 2022-06-02 | 3.520 | 3.630 | 3.370 | 3.400 | 3.383 | 455,569,079 |
| 2022-06-01 | 3.280 | 3.650 | 3.200 | 3.570 | 3.552 | 741,153,975 |
| 2022-05-31 | 3.120 | 3.320 | 3.120 | 3.320 | 3.303 | 550,190,595 |
| 2022-05-30 | 3.100 | 3.190 | 2.950 | 3.020 | 3.005 | 357,405,644 |
| 2022-05-27 | 3.080 | 3.310 | 3.020 | 3.150 | 3.134 | 429,607,740 |
| 2022-05-26 | 3.150 | 3.200 | 2.870 | 3.140 | 3.124 | 552,309,531 |
| 2022-05-25 | 3.010 | 3.310 | 2.980 | 3.180 | 3.164 | 666,049,444 |
| 2022-05-24 | 3.150 | 3.350 | 3.010 | 3.010 | 2.995 | 484,062,869 |
| 2022-05-23 | 2.990 | 3.210 | 2.990 | 3.130 | 3.114 | 345,850,651 |
| 2022-05-20 | 2.950 | 3.150 | 2.930 | 3.050 | 3.035 | 412,986,867 |
| 2022-05-19 | 2.890 | 3.070 | 2.840 | 2.920 | 2.905 | 375,537,324 |
| 2022-05-18 | 3.120 | 3.160 | 2.930 | 2.970 | 2.955 | 445,709,772 |
| 2022-05-17 | 3.000 | 3.250 | 2.870 | 3.110 | 3.094 | 546,890,088 |
| 2022-05-16 | 2.800 | 2.990 | 2.700 | 2.990 | 2.975 | 506,460,455 |
| 2022-05-13 | 2.470 | 2.720 | 2.470 | 2.720 | 2.706 | 590,012,458 |
| 2022-05-12 | 2.530 | 2.610 | 2.400 | 2.470 | 2.457 | 380,232,259 |
| 2022-05-11 | 2.400 | 2.670 | 2.400 | 2.500 | 2.487 | 590,929,386 |
| 2022-05-10 | 2.500 | 2.580 | 2.300 | 2.480 | 2.467 | 693,413,563 |
| 2022-05-09 | 2.200 | 2.400 | 2.170 | 2.400 | 2.388 | 387,123,730 |
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.