Nanjing Tanker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.200	2.400	2.170	2.400	2.388	387,123,730
2022-05-06	2.000	2.260	1.970	2.180	2.169	518,229,076
2022-05-05	1.920	2.080	1.920	2.050	2.040	232,361,782
2022-04-29	1.860	1.900	1.840	1.900	1.890	69,749,548
2022-04-28	1.790	1.900	1.770	1.860	1.851	105,095,298
2022-04-27	1.770	1.800	1.700	1.790	1.781	70,969,007
2022-04-26	1.830	1.840	1.780	1.790	1.781	68,430,780
2022-04-25	1.930	1.940	1.820	1.820	1.811	112,597,651
2022-04-22	1.860	2.000	1.850	1.960	1.950	128,006,410
2022-04-21	1.910	1.930	1.870	1.870	1.861	77,956,677
2022-04-20	1.940	1.960	1.910	1.920	1.910	49,523,986
2022-04-19	1.940	1.960	1.920	1.950	1.940	39,900,794
2022-04-18	1.960	1.960	1.910	1.930	1.920	47,411,173
2022-04-15	1.980	2.000	1.940	1.950	1.940	58,963,817
2022-04-14	1.980	2.010	1.970	1.990	1.980	71,149,699
2022-04-13	1.980	2.030	1.960	1.980	1.970	109,148,944
2022-04-12	1.910	1.990	1.900	1.990	1.980	89,923,649
2022-04-11	1.960	1.980	1.900	1.910	1.900	63,178,225
2022-04-08	1.960	1.970	1.920	1.940	1.930	46,444,838
2022-04-07	1.990	2.030	1.950	1.950	1.940	75,714,597
2022-04-06	1.950	2.000	1.930	1.990	1.980	88,795,077
2022-04-01	1.920	1.970	1.900	1.960	1.950	108,610,070
2022-03-31	1.910	1.920	1.890	1.910	1.900	44,523,504
2022-03-30	1.900	1.910	1.880	1.900	1.890	49,543,722
2022-03-29	1.900	1.960	1.890	1.910	1.900	70,970,494
2022-03-28	1.850	1.940	1.830	1.910	1.900	80,681,332
2022-03-25	1.860	1.880	1.850	1.850	1.841	34,835,853
2022-03-24	1.880	1.890	1.850	1.860	1.851	33,766,302
2022-03-23	1.890	1.900	1.870	1.890	1.880	39,342,596
2022-03-22	1.870	1.900	1.860	1.890	1.880	49,135,631
2022-03-21	1.880	1.900	1.860	1.880	1.870	44,359,620
2022-03-18	1.850	1.890	1.840	1.880	1.870	53,944,671
2022-03-17	1.860	1.890	1.850	1.860	1.851	65,423,257
2022-03-16	1.820	1.860	1.780	1.860	1.851	74,441,450
2022-03-15	1.900	1.910	1.800	1.800	1.791	120,748,089
2022-03-14	1.940	1.960	1.900	1.910	1.900	63,793,239
2022-03-11	1.930	1.960	1.880	1.950	1.940	86,149,133
2022-03-10	1.960	1.980	1.930	1.940	1.930	84,406,868
2022-03-09	2.020	2.030	1.900	1.940	1.930	128,097,067
2022-03-08	2.090	2.100	2.000	2.010	2.000	118,573,871
2022-03-07	2.140	2.180	2.070	2.080	2.069	156,694,675
2022-03-04	2.200	2.200	2.110	2.140	2.129	268,700,754
2022-03-03	2.090	2.290	2.070	2.230	2.219	380,583,841
2022-03-02	2.040	2.080	2.030	2.080	2.069	74,597,878
2022-03-01	2.040	2.060	2.020	2.030	2.020	47,309,358
2022-02-28	2.030	2.050	2.010	2.040	2.030	69,891,022
2022-02-25	1.980	2.030	1.980	2.000	1.990	50,151,893
2022-02-24	2.020	2.020	1.950	1.970	1.960	53,615,988
2022-02-23	2.010	2.040	2.010	2.010	2.000	42,378,103
2022-02-22	2.030	2.050	1.990	2.010	2.000	45,312,650
2022-02-21	2.020	2.050	2.010	2.040	2.030	35,232,229
2022-02-18	1.990	2.030	1.980	2.020	2.010	36,322,127
2022-02-17	2.020	2.030	1.990	2.000	1.990	33,886,684
2022-02-16	2.020	2.050	2.000	2.020	2.010	41,518,050
2022-02-15	2.050	2.050	2.000	2.010	2.000	40,415,787
2022-02-14	2.050	2.070	2.030	2.040	2.030	54,806,808
2022-02-11	2.070	2.080	2.040	2.050	2.040	50,476,827
2022-02-10	2.070	2.080	2.050	2.070	2.060	53,948,332
2022-02-09	2.050	2.070	2.020	2.070	2.060	66,771,758
2022-02-08	1.950	2.060	1.940	2.050	2.040	105,350,352

← NewerPage 19 of 21 · 1,217 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.