Nanjing Tanker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.900	1.910	1.880	1.890	1.880	40,569,583
2022-01-27	1.920	1.920	1.880	1.890	1.880	48,526,863
2022-01-26	1.890	1.930	1.890	1.920	1.910	32,455,184
2022-01-25	1.960	1.970	1.890	1.890	1.880	56,821,792
2022-01-24	2.000	2.010	1.960	1.960	1.950	40,640,684
2022-01-21	2.030	2.040	2.000	2.000	1.990	32,199,311
2022-01-20	2.030	2.050	2.020	2.030	2.020	29,161,335
2022-01-19	2.000	2.050	2.000	2.020	2.010	38,172,966
2022-01-18	2.030	2.030	1.990	2.010	2.000	49,182,279
2022-01-17	2.030	2.050	2.020	2.030	2.020	22,122,959
2022-01-14	2.080	2.080	2.020	2.030	2.020	44,810,462
2022-01-13	2.070	2.120	2.060	2.070	2.060	55,625,571
2022-01-12	2.100	2.100	2.050	2.060	2.050	34,946,987
2022-01-11	2.080	2.100	2.080	2.090	2.079	38,591,702
2022-01-10	2.070	2.100	2.070	2.090	2.079	52,768,534
2022-01-07	2.050	2.110	2.040	2.070	2.060	86,543,541
2022-01-06	2.040	2.060	2.030	2.050	2.040	37,278,404
2022-01-05	2.050	2.060	2.030	2.040	2.030	47,548,076
2022-01-04	2.010	2.060	2.010	2.050	2.040	62,804,038
2021-12-31	2.000	2.020	1.990	2.010	2.000	25,079,156
2021-12-30	2.000	2.010	1.990	2.010	2.000	31,827,537
2021-12-29	2.000	2.020	1.980	2.010	2.000	34,416,278
2021-12-28	2.010	2.020	1.980	1.990	1.980	31,888,178
2021-12-27	2.010	2.030	2.010	2.010	2.000	28,232,486
2021-12-24	2.030	2.040	1.990	2.020	2.010	42,179,180
2021-12-23	2.040	2.070	2.020	2.030	2.020	53,376,256
2021-12-22	2.100	2.110	2.040	2.050	2.040	87,374,848
2021-12-21	2.020	2.100	2.020	2.090	2.079	110,105,959
2021-12-20	1.990	2.050	1.980	2.020	2.010	83,037,448
2021-12-17	1.980	2.000	1.970	1.990	1.980	49,518,431
2021-12-16	1.960	1.980	1.950	1.980	1.970	29,405,882
2021-12-15	1.950	1.970	1.940	1.960	1.950	29,171,427
2021-12-14	1.950	1.960	1.940	1.950	1.940	25,346,556
2021-12-13	1.970	1.980	1.950	1.960	1.950	29,060,536
2021-12-10	1.970	1.980	1.960	1.970	1.960	30,093,544
2021-12-09	1.960	1.980	1.950	1.970	1.960	26,414,122
2021-12-08	1.970	1.970	1.950	1.960	1.950	27,813,222
2021-12-07	1.980	1.980	1.950	1.960	1.950	29,761,062
2021-12-06	1.990	2.000	1.960	1.960	1.950	50,734,641
2021-12-03	1.960	2.030	1.950	2.000	1.990	76,995,218
2021-12-02	1.950	1.970	1.940	1.950	1.940	33,640,407
2021-12-01	1.940	1.960	1.930	1.960	1.950	35,164,875
2021-11-30	1.930	1.970	1.920	1.940	1.930	35,494,040
2021-11-29	1.930	1.940	1.920	1.930	1.920	26,315,363
2021-11-26	1.950	1.960	1.930	1.940	1.930	23,719,549
2021-11-25	1.960	1.970	1.940	1.960	1.950	23,853,454
2021-11-24	1.950	1.970	1.950	1.960	1.950	24,297,039
2021-11-23	1.940	1.970	1.930	1.950	1.940	32,032,076
2021-11-22	1.960	1.970	1.940	1.940	1.930	24,758,238
2021-11-19	1.940	1.960	1.940	1.960	1.950	16,328,134
2021-11-18	1.950	1.960	1.940	1.940	1.930	22,046,622
2021-11-17	1.950	1.960	1.930	1.950	1.940	24,773,762
2021-11-16	1.960	1.970	1.940	1.940	1.930	25,745,190
2021-11-15	1.960	1.970	1.940	1.950	1.940	26,206,735
2021-11-12	1.950	1.960	1.940	1.950	1.940	18,123,203
2021-11-11	1.920	1.950	1.910	1.940	1.930	31,970,630
2021-11-10	1.920	1.920	1.900	1.920	1.910	24,256,505
2021-11-09	1.920	1.930	1.910	1.920	1.910	17,947,170
2021-11-08	1.910	1.930	1.900	1.920	1.910	20,528,906
2021-11-05	1.920	1.930	1.910	1.910	1.900	17,077,035

← NewerPage 20 of 21 · 1,212 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.