Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.320 | 4.420 | 4.280 | 4.400 | 4.378 | 184,229,293 |
| 2026-04-17 | 4.370 | 4.370 | 4.250 | 4.320 | 4.298 | 189,958,178 |
| 2026-04-16 | 4.490 | 4.530 | 4.350 | 4.370 | 4.348 | 202,546,458 |
| 2026-04-15 | 4.540 | 4.640 | 4.480 | 4.520 | 4.497 | 196,313,693 |
| 2026-04-14 | 4.620 | 4.740 | 4.520 | 4.580 | 4.557 | 280,589,275 |
| 2026-04-13 | 4.870 | 4.920 | 4.490 | 4.630 | 4.607 | 331,344,565 |
| 2026-04-10 | 4.970 | 4.990 | 4.760 | 4.780 | 4.756 | 267,562,742 |
| 2026-04-09 | 5.190 | 5.230 | 4.830 | 4.980 | 4.955 | 309,560,294 |
| 2026-04-08 | 4.710 | 5.310 | 4.710 | 5.110 | 5.084 | 477,101,996 |
| 2026-04-07 | 5.220 | 5.360 | 5.100 | 5.230 | 5.203 | 377,044,510 |
| 2026-04-03 | 4.900 | 5.280 | 4.900 | 5.090 | 5.064 | 555,953,919 |
| 2026-04-02 | 4.400 | 4.960 | 4.400 | 4.800 | 4.776 | 604,098,733 |
| 2026-04-01 | 4.320 | 4.660 | 4.320 | 4.510 | 4.487 | 347,315,388 |
| 2026-03-31 | 4.490 | 4.540 | 4.240 | 4.300 | 4.278 | 228,085,297 |
| 2026-03-30 | 4.450 | 4.510 | 4.230 | 4.460 | 4.437 | 301,748,616 |
| 2026-03-27 | 4.450 | 4.560 | 4.390 | 4.450 | 4.427 | 272,619,039 |
| 2026-03-26 | 4.580 | 4.630 | 4.410 | 4.440 | 4.417 | 311,583,204 |
| 2026-03-25 | 4.880 | 4.940 | 4.550 | 4.640 | 4.616 | 555,759,378 |
| 2026-03-24 | 4.460 | 4.830 | 4.410 | 4.830 | 4.805 | 341,276,160 |
| 2026-03-23 | 4.530 | 4.690 | 4.320 | 4.390 | 4.368 | 309,637,268 |
| 2026-03-20 | 4.640 | 4.740 | 4.520 | 4.520 | 4.497 | 287,044,123 |
| 2026-03-19 | 5.020 | 5.090 | 4.630 | 4.680 | 4.656 | 466,184,294 |
| 2026-03-18 | 4.900 | 5.100 | 4.620 | 5.000 | 4.975 | 501,108,762 |
| 2026-03-17 | 4.800 | 5.140 | 4.700 | 4.930 | 4.905 | 624,080,336 |
| 2026-03-16 | 4.360 | 4.810 | 4.330 | 4.810 | 4.786 | 553,075,905 |
| 2026-03-13 | 4.430 | 4.520 | 4.340 | 4.370 | 4.348 | 303,022,810 |
| 2026-03-12 | 4.340 | 4.600 | 4.220 | 4.540 | 4.517 | 500,134,077 |
| 2026-03-11 | 4.240 | 4.380 | 4.140 | 4.340 | 4.318 | 375,376,076 |
| 2026-03-10 | 4.210 | 4.590 | 4.110 | 4.330 | 4.308 | 530,678,679 |
| 2026-03-09 | 4.850 | 4.980 | 4.280 | 4.320 | 4.298 | 708,186,501 |
| 2026-03-06 | 4.630 | 4.790 | 4.470 | 4.630 | 4.607 | 652,039,090 |
| 2026-03-05 | 5.220 | 5.320 | 4.780 | 4.940 | 4.915 | 916,775,494 |
| 2026-03-04 | 5.400 | 5.400 | 4.570 | 5.220 | 5.194 | 1,166,070,717 |
| 2026-03-03 | 4.970 | 4.970 | 4.800 | 4.970 | 4.945 | 341,890,268 |
| 2026-03-02 | 4.520 | 4.520 | 4.190 | 4.520 | 4.497 | 698,277,555 |
| 2026-02-27 | 3.990 | 4.220 | 3.990 | 4.110 | 4.089 | 272,257,256 |
| 2026-02-26 | 4.010 | 4.230 | 4.010 | 4.020 | 4.000 | 433,061,694 |
| 2026-02-25 | 3.890 | 4.280 | 3.890 | 4.070 | 4.049 | 704,793,627 |
| 2026-02-24 | 3.820 | 3.890 | 3.800 | 3.890 | 3.870 | 268,452,690 |
| 2026-02-13 | 3.830 | 3.840 | 3.530 | 3.540 | 3.522 | 286,620,267 |
| 2026-02-12 | 3.720 | 4.000 | 3.720 | 3.860 | 3.840 | 257,575,326 |
| 2026-02-11 | 3.690 | 3.720 | 3.660 | 3.680 | 3.661 | 84,030,875 |
| 2026-02-10 | 3.670 | 3.750 | 3.590 | 3.700 | 3.681 | 143,059,564 |
| 2026-02-09 | 3.650 | 3.730 | 3.630 | 3.690 | 3.671 | 153,576,560 |
| 2026-02-06 | 3.550 | 3.660 | 3.490 | 3.610 | 3.592 | 122,947,251 |
| 2026-02-05 | 3.680 | 3.690 | 3.550 | 3.590 | 3.572 | 126,618,640 |
| 2026-02-04 | 3.580 | 3.720 | 3.570 | 3.690 | 3.671 | 164,571,612 |
| 2026-02-03 | 3.530 | 3.590 | 3.490 | 3.580 | 3.562 | 168,425,623 |
| 2026-02-02 | 3.600 | 3.640 | 3.450 | 3.490 | 3.472 | 216,175,730 |
| 2026-01-30 | 3.700 | 3.830 | 3.600 | 3.690 | 3.671 | 215,826,499 |
| 2026-01-29 | 3.660 | 3.780 | 3.650 | 3.690 | 3.671 | 247,134,690 |
| 2026-01-28 | 3.580 | 3.700 | 3.520 | 3.650 | 3.631 | 252,193,496 |
| 2026-01-27 | 3.550 | 3.670 | 3.490 | 3.580 | 3.562 | 232,667,062 |
| 2026-01-26 | 3.440 | 3.600 | 3.410 | 3.580 | 3.562 | 269,687,326 |
| 2026-01-23 | 3.390 | 3.440 | 3.370 | 3.420 | 3.403 | 124,773,531 |
| 2026-01-22 | 3.390 | 3.480 | 3.380 | 3.410 | 3.393 | 146,746,132 |
| 2026-01-21 | 3.330 | 3.430 | 3.290 | 3.390 | 3.373 | 160,621,405 |
| 2026-01-20 | 3.320 | 3.360 | 3.260 | 3.350 | 3.333 | 153,598,077 |
| 2026-01-19 | 3.240 | 3.350 | 3.230 | 3.330 | 3.313 | 141,840,819 |
| 2026-01-16 | 3.330 | 3.340 | 3.230 | 3.240 | 3.224 | 180,686,831 |
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.