Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.300 | 3.390 | 3.290 | 3.360 | 3.343 | 158,641,896 |
| 2026-01-14 | 3.280 | 3.450 | 3.270 | 3.330 | 3.313 | 311,392,407 |
| 2026-01-13 | 3.270 | 3.290 | 3.230 | 3.260 | 3.243 | 150,977,611 |
| 2026-01-12 | 3.240 | 3.300 | 3.210 | 3.260 | 3.243 | 172,776,748 |
| 2026-01-09 | 3.280 | 3.300 | 3.190 | 3.220 | 3.204 | 165,958,867 |
| 2026-01-08 | 3.160 | 3.300 | 3.160 | 3.210 | 3.194 | 264,257,122 |
| 2026-01-07 | 3.140 | 3.180 | 3.090 | 3.090 | 3.074 | 136,292,544 |
| 2026-01-06 | 3.070 | 3.190 | 3.050 | 3.150 | 3.134 | 191,437,274 |
| 2026-01-05 | 3.050 | 3.100 | 3.040 | 3.070 | 3.054 | 110,598,402 |
| 2025-12-31 | 3.050 | 3.060 | 3.010 | 3.020 | 3.005 | 71,210,311 |
| 2025-12-30 | 3.060 | 3.070 | 3.020 | 3.050 | 3.035 | 77,493,625 |
| 2025-12-29 | 3.040 | 3.070 | 3.020 | 3.050 | 3.035 | 72,363,791 |
| 2025-12-26 | 3.040 | 3.060 | 3.030 | 3.030 | 3.015 | 59,183,226 |
| 2025-12-25 | 3.040 | 3.050 | 3.020 | 3.040 | 3.025 | 53,163,722 |
| 2025-12-24 | 3.040 | 3.040 | 3.010 | 3.040 | 3.025 | 71,837,934 |
| 2025-12-23 | 3.080 | 3.080 | 3.040 | 3.050 | 3.035 | 60,501,825 |
| 2025-12-22 | 3.050 | 3.090 | 3.050 | 3.070 | 3.054 | 67,840,993 |
| 2025-12-19 | 3.030 | 3.070 | 3.030 | 3.050 | 3.035 | 73,144,804 |
| 2025-12-18 | 3.020 | 3.060 | 3.010 | 3.040 | 3.025 | 61,889,949 |
| 2025-12-17 | 2.970 | 3.040 | 2.950 | 3.020 | 3.005 | 82,125,522 |
| 2025-12-16 | 3.030 | 3.040 | 2.970 | 2.980 | 2.965 | 85,422,790 |
| 2025-12-15 | 3.020 | 3.070 | 3.010 | 3.040 | 3.025 | 62,767,655 |
| 2025-12-12 | 3.020 | 3.040 | 3.000 | 3.030 | 3.015 | 64,371,855 |
| 2025-12-11 | 3.050 | 3.050 | 3.000 | 3.010 | 2.995 | 67,427,264 |
| 2025-12-10 | 3.040 | 3.060 | 3.020 | 3.040 | 3.025 | 58,013,742 |
| 2025-12-09 | 3.090 | 3.100 | 3.040 | 3.050 | 3.035 | 80,289,518 |
| 2025-12-08 | 3.100 | 3.110 | 3.070 | 3.100 | 3.084 | 85,704,633 |
| 2025-12-05 | 3.090 | 3.100 | 3.050 | 3.100 | 3.084 | 86,559,743 |
| 2025-12-04 | 3.100 | 3.150 | 3.070 | 3.100 | 3.084 | 77,713,797 |
| 2025-12-03 | 3.090 | 3.110 | 3.080 | 3.090 | 3.074 | 76,212,327 |
| 2025-12-02 | 3.210 | 3.220 | 3.080 | 3.090 | 3.074 | 210,486,991 |
| 2025-12-01 | 3.110 | 3.250 | 3.110 | 3.230 | 3.214 | 158,383,217 |
| 2025-11-28 | 3.140 | 3.160 | 3.100 | 3.120 | 3.104 | 114,390,743 |
| 2025-11-27 | 3.200 | 3.200 | 3.120 | 3.130 | 3.114 | 101,205,885 |
| 2025-11-26 | 3.220 | 3.250 | 3.190 | 3.200 | 3.184 | 89,819,449 |
| 2025-11-25 | 3.180 | 3.250 | 3.160 | 3.210 | 3.194 | 105,852,135 |
| 2025-11-24 | 3.180 | 3.230 | 3.140 | 3.190 | 3.174 | 103,487,167 |
| 2025-11-21 | 3.220 | 3.250 | 3.150 | 3.160 | 3.144 | 133,127,783 |
| 2025-11-20 | 3.260 | 3.280 | 3.220 | 3.230 | 3.214 | 100,101,068 |
| 2025-11-19 | 3.280 | 3.320 | 3.250 | 3.270 | 3.253 | 124,232,210 |
| 2025-11-18 | 3.310 | 3.320 | 3.230 | 3.270 | 3.253 | 104,345,188 |
| 2025-11-17 | 3.330 | 3.350 | 3.270 | 3.310 | 3.293 | 110,511,445 |
| 2025-11-14 | 3.340 | 3.390 | 3.330 | 3.330 | 3.313 | 132,028,471 |
| 2025-11-13 | 3.340 | 3.400 | 3.290 | 3.340 | 3.323 | 178,565,791 |
| 2025-11-12 | 3.270 | 3.310 | 3.240 | 3.300 | 3.283 | 128,000,793 |
| 2025-11-11 | 3.250 | 3.290 | 3.240 | 3.270 | 3.253 | 97,304,817 |
| 2025-11-10 | 3.250 | 3.270 | 3.220 | 3.240 | 3.224 | 81,608,478 |
| 2025-11-07 | 3.240 | 3.280 | 3.220 | 3.250 | 3.234 | 90,365,973 |
| 2025-11-06 | 3.240 | 3.260 | 3.200 | 3.230 | 3.214 | 95,090,046 |
| 2025-11-05 | 3.170 | 3.280 | 3.160 | 3.240 | 3.224 | 133,021,254 |
| 2025-11-04 | 3.240 | 3.250 | 3.180 | 3.190 | 3.174 | 150,815,804 |
| 2025-11-03 | 3.270 | 3.290 | 3.220 | 3.250 | 3.234 | 121,228,527 |
| 2025-10-31 | 3.330 | 3.380 | 3.260 | 3.270 | 3.253 | 216,579,925 |
| 2025-10-30 | 3.320 | 3.490 | 3.320 | 3.370 | 3.353 | 426,041,179 |
| 2025-10-29 | 3.210 | 3.230 | 3.170 | 3.220 | 3.204 | 87,057,798 |
| 2025-10-28 | 3.190 | 3.230 | 3.180 | 3.200 | 3.184 | 112,513,606 |
| 2025-10-27 | 3.170 | 3.200 | 3.150 | 3.170 | 3.154 | 97,467,811 |
| 2025-10-24 | 3.240 | 3.290 | 3.170 | 3.180 | 3.164 | 126,224,406 |
| 2025-10-23 | 3.270 | 3.290 | 3.190 | 3.230 | 3.214 | 115,728,930 |
| 2025-10-22 | 3.250 | 3.290 | 3.210 | 3.260 | 3.243 | 142,875,640 |
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.