Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.380 | 3.410 | 3.250 | 3.280 | 3.280 | 171,337,865 |
| 2026-07-16 | 3.510 | 3.560 | 3.370 | 3.380 | 3.380 | 191,083,323 |
| 2026-07-15 | 3.480 | 3.630 | 3.460 | 3.580 | 3.580 | 190,662,387 |
| 2026-07-14 | 3.380 | 3.570 | 3.370 | 3.550 | 3.550 | 208,655,513 |
| 2026-07-13 | 3.470 | 3.500 | 3.360 | 3.400 | 3.400 | 179,444,950 |
| 2026-07-10 | 3.380 | 3.500 | 3.300 | 3.440 | 3.440 | 186,129,833 |
| 2026-07-09 | 3.450 | 3.490 | 3.320 | 3.400 | 3.400 | 172,680,749 |
| 2026-07-08 | 3.440 | 3.510 | 3.370 | 3.380 | 3.380 | 158,312,769 |
| 2026-07-07 | 3.710 | 3.720 | 3.430 | 3.450 | 3.450 | 255,679,262 |
| 2026-07-06 | 3.740 | 3.790 | 3.660 | 3.740 | 3.740 | 204,359,215 |
| 2026-07-03 | 3.790 | 3.950 | 3.660 | 3.690 | 3.690 | 240,189,863 |
| 2026-07-02 | 3.730 | 3.860 | 3.660 | 3.680 | 3.680 | 176,624,658 |
| 2026-07-01 | 3.700 | 3.870 | 3.590 | 3.750 | 3.750 | 216,656,150 |
| 2026-06-30 | 3.980 | 4.000 | 3.700 | 3.730 | 3.730 | 308,200,226 |
| 2026-06-29 | 4.080 | 4.140 | 3.960 | 3.980 | 3.980 | 208,241,669 |
| 2026-06-26 | 4.400 | 4.430 | 4.120 | 4.160 | 4.160 | 302,775,502 |
| 2026-06-25 | 4.760 | 4.840 | 4.540 | 4.550 | 4.550 | 354,594,000 |
| 2026-06-24 | 4.760 | 5.040 | 4.730 | 4.920 | 4.920 | 452,341,647 |
| 2026-06-23 | 4.550 | 4.920 | 4.540 | 4.660 | 4.660 | 375,823,814 |
| 2026-06-22 | 4.420 | 4.620 | 4.250 | 4.560 | 4.560 | 345,212,157 |
| 2026-06-18 | 4.650 | 4.700 | 4.390 | 4.510 | 4.510 | 355,189,250 |
| 2026-06-17 | 4.440 | 4.820 | 4.360 | 4.660 | 4.660 | 514,482,715 |
| 2026-06-16 | 4.720 | 4.720 | 4.300 | 4.380 | 4.380 | 547,511,633 |
| 2026-06-15 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 47,853,887 |
| 2026-06-12 | 4.000 | 4.330 | 4.000 | 4.160 | 4.160 | 349,320,375 |
| 2026-06-11 | 4.050 | 4.050 | 3.810 | 3.940 | 3.940 | 188,989,197 |
| 2026-06-10 | 4.080 | 4.160 | 3.950 | 4.000 | 4.000 | 229,939,143 |
| 2026-06-09 | 4.120 | 4.160 | 3.960 | 4.120 | 4.120 | 254,933,279 |
| 2026-06-08 | 4.190 | 4.320 | 4.030 | 4.080 | 4.080 | 211,545,896 |
| 2026-06-05 | 4.400 | 4.450 | 4.240 | 4.280 | 4.280 | 231,604,720 |
| 2026-06-04 | 4.420 | 4.480 | 4.340 | 4.390 | 4.390 | 202,744,692 |
| 2026-06-03 | 4.600 | 4.630 | 4.400 | 4.470 | 4.470 | 361,980,321 |
| 2026-06-02 | 5.000 | 5.040 | 4.630 | 4.710 | 4.710 | 356,541,471 |
| 2026-06-01 | 4.900 | 5.220 | 4.800 | 4.950 | 4.950 | 415,137,435 |
| 2026-05-29 | 4.890 | 5.220 | 4.800 | 4.860 | 4.860 | 393,220,542 |
| 2026-05-28 | 5.000 | 5.150 | 4.810 | 4.880 | 4.880 | 302,972,941 |
| 2026-05-27 | 5.200 | 5.310 | 4.950 | 5.000 | 5.000 | 337,665,906 |
| 2026-05-26 | 5.420 | 5.590 | 5.160 | 5.310 | 5.283 | 449,314,494 |
| 2026-05-25 | 5.810 | 5.920 | 5.300 | 5.550 | 5.522 | 492,144,535 |
| 2026-05-22 | 5.870 | 6.000 | 5.600 | 5.800 | 5.771 | 511,239,648 |
| 2026-05-21 | 5.330 | 5.860 | 5.330 | 5.730 | 5.701 | 612,458,335 |
| 2026-05-20 | 5.010 | 5.410 | 4.980 | 5.330 | 5.303 | 405,375,069 |
| 2026-05-19 | 4.800 | 5.110 | 4.720 | 5.010 | 4.985 | 372,739,927 |
| 2026-05-18 | 4.830 | 4.900 | 4.720 | 4.740 | 4.716 | 301,359,033 |
| 2026-05-15 | 5.300 | 5.380 | 4.820 | 4.950 | 4.925 | 620,218,032 |
| 2026-05-14 | 4.850 | 5.410 | 4.840 | 5.350 | 5.323 | 526,125,627 |
| 2026-05-13 | 4.680 | 5.020 | 4.680 | 4.920 | 4.895 | 423,217,956 |
| 2026-05-12 | 4.730 | 4.830 | 4.610 | 4.660 | 4.636 | 248,321,218 |
| 2026-05-11 | 4.900 | 4.980 | 4.630 | 4.760 | 4.736 | 375,158,283 |
| 2026-05-08 | 4.790 | 5.140 | 4.770 | 5.000 | 4.975 | 457,358,602 |
| 2026-05-07 | 4.620 | 5.140 | 4.600 | 4.900 | 4.875 | 532,941,380 |
| 2026-05-06 | 4.580 | 4.700 | 4.350 | 4.680 | 4.656 | 336,606,996 |
| 2026-04-30 | 4.560 | 4.620 | 4.420 | 4.480 | 4.457 | 213,194,347 |
| 2026-04-29 | 4.380 | 4.630 | 4.380 | 4.570 | 4.547 | 292,869,420 |
| 2026-04-28 | 4.280 | 4.370 | 4.180 | 4.270 | 4.248 | 168,715,930 |
| 2026-04-27 | 4.460 | 4.490 | 4.310 | 4.330 | 4.308 | 141,955,944 |
| 2026-04-24 | 4.470 | 4.530 | 4.360 | 4.420 | 4.398 | 131,281,272 |
| 2026-04-23 | 4.450 | 4.520 | 4.380 | 4.510 | 4.487 | 181,138,211 |
| 2026-04-22 | 4.470 | 4.600 | 4.410 | 4.510 | 4.487 | 208,687,335 |
| 2026-04-21 | 4.380 | 4.590 | 4.360 | 4.540 | 4.517 | 278,378,243 |
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.