Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.240 | 3.310 | 3.200 | 3.270 | 3.253 | 175,208,347 |
| 2025-10-20 | 3.170 | 3.280 | 3.140 | 3.250 | 3.234 | 172,641,033 |
| 2025-10-17 | 3.140 | 3.200 | 3.130 | 3.160 | 3.144 | 134,199,516 |
| 2025-10-16 | 3.170 | 3.230 | 3.120 | 3.140 | 3.124 | 118,948,510 |
| 2025-10-15 | 3.170 | 3.190 | 3.120 | 3.160 | 3.144 | 126,698,872 |
| 2025-10-14 | 3.230 | 3.240 | 3.160 | 3.180 | 3.164 | 139,793,412 |
| 2025-10-13 | 3.090 | 3.330 | 3.070 | 3.210 | 3.194 | 287,070,760 |
| 2025-10-10 | 3.040 | 3.160 | 3.040 | 3.140 | 3.124 | 173,557,506 |
| 2025-10-09 | 3.010 | 3.060 | 3.000 | 3.050 | 3.035 | 131,929,448 |
| 2025-09-30 | 3.020 | 3.050 | 3.020 | 3.040 | 3.025 | 78,794,242 |
| 2025-09-29 | 3.030 | 3.060 | 2.980 | 3.050 | 3.035 | 103,495,612 |
| 2025-09-26 | 3.040 | 3.060 | 3.030 | 3.030 | 3.015 | 75,906,909 |
| 2025-09-25 | 3.090 | 3.100 | 3.030 | 3.050 | 3.035 | 110,887,592 |
| 2025-09-24 | 3.090 | 3.150 | 3.060 | 3.110 | 3.094 | 125,735,564 |
| 2025-09-23 | 3.090 | 3.110 | 3.030 | 3.070 | 3.054 | 138,659,760 |
| 2025-09-22 | 3.230 | 3.230 | 3.100 | 3.120 | 3.104 | 153,538,918 |
| 2025-09-19 | 3.230 | 3.280 | 3.190 | 3.230 | 3.214 | 143,517,097 |
| 2025-09-18 | 3.300 | 3.330 | 3.200 | 3.230 | 3.214 | 198,482,653 |
| 2025-09-17 | 3.290 | 3.400 | 3.270 | 3.320 | 3.303 | 236,550,641 |
| 2025-09-16 | 3.310 | 3.340 | 3.220 | 3.260 | 3.243 | 216,533,622 |
| 2025-09-15 | 3.320 | 3.410 | 3.290 | 3.330 | 3.313 | 256,403,824 |
| 2025-09-12 | 3.430 | 3.470 | 3.280 | 3.280 | 3.263 | 280,897,735 |
| 2025-09-11 | 3.320 | 3.360 | 3.270 | 3.320 | 3.303 | 243,562,452 |
| 2025-09-10 | 3.280 | 3.380 | 3.250 | 3.360 | 3.343 | 342,942,490 |
| 2025-09-09 | 3.300 | 3.390 | 3.230 | 3.290 | 3.273 | 487,537,035 |
| 2025-09-08 | 3.120 | 3.360 | 3.120 | 3.360 | 3.343 | 442,306,074 |
| 2025-09-05 | 3.050 | 3.100 | 3.010 | 3.050 | 3.035 | 243,591,018 |
| 2025-09-04 | 2.960 | 3.070 | 2.950 | 3.060 | 3.044 | 326,134,877 |
| 2025-09-03 | 2.990 | 3.020 | 2.950 | 2.960 | 2.945 | 133,012,848 |
| 2025-09-02 | 2.970 | 2.990 | 2.940 | 2.990 | 2.975 | 167,365,726 |
| 2025-09-01 | 2.940 | 2.970 | 2.920 | 2.960 | 2.945 | 104,612,341 |
| 2025-08-29 | 2.950 | 2.970 | 2.930 | 2.930 | 2.915 | 101,909,418 |
| 2025-08-28 | 2.930 | 2.980 | 2.900 | 2.950 | 2.935 | 153,583,556 |
| 2025-08-27 | 2.990 | 2.990 | 2.920 | 2.920 | 2.905 | 156,106,413 |
| 2025-08-26 | 2.970 | 3.010 | 2.960 | 2.990 | 2.975 | 132,737,039 |
| 2025-08-25 | 3.010 | 3.020 | 2.960 | 2.980 | 2.965 | 253,109,606 |
| 2025-08-22 | 2.910 | 3.020 | 2.910 | 2.990 | 2.975 | 329,007,269 |
| 2025-08-21 | 2.920 | 2.920 | 2.880 | 2.910 | 2.895 | 150,267,976 |
| 2025-08-20 | 2.870 | 2.930 | 2.860 | 2.920 | 2.905 | 172,257,812 |
| 2025-08-19 | 2.890 | 2.890 | 2.860 | 2.870 | 2.855 | 72,484,101 |
| 2025-08-18 | 2.870 | 2.900 | 2.870 | 2.880 | 2.865 | 86,916,551 |
| 2025-08-15 | 2.860 | 2.880 | 2.850 | 2.870 | 2.855 | 59,297,679 |
| 2025-08-14 | 2.890 | 2.910 | 2.860 | 2.860 | 2.846 | 83,577,018 |
| 2025-08-13 | 2.910 | 2.920 | 2.870 | 2.890 | 2.875 | 153,511,432 |
| 2025-08-12 | 2.890 | 2.940 | 2.890 | 2.920 | 2.905 | 130,351,989 |
| 2025-08-11 | 2.900 | 2.900 | 2.880 | 2.890 | 2.875 | 62,766,070 |
| 2025-08-08 | 2.900 | 2.920 | 2.890 | 2.890 | 2.875 | 72,017,336 |
| 2025-08-07 | 2.900 | 2.910 | 2.870 | 2.910 | 2.895 | 92,053,627 |
| 2025-08-06 | 2.850 | 2.910 | 2.840 | 2.900 | 2.885 | 129,733,944 |
| 2025-08-05 | 2.840 | 2.860 | 2.840 | 2.860 | 2.846 | 42,541,298 |
| 2025-08-04 | 2.840 | 2.850 | 2.820 | 2.840 | 2.826 | 58,347,575 |
| 2025-08-01 | 2.840 | 2.860 | 2.830 | 2.850 | 2.836 | 62,632,938 |
| 2025-07-31 | 2.870 | 2.880 | 2.830 | 2.850 | 2.836 | 101,593,276 |
| 2025-07-30 | 2.870 | 2.900 | 2.860 | 2.880 | 2.865 | 85,281,322 |
| 2025-07-29 | 2.880 | 2.890 | 2.860 | 2.870 | 2.855 | 49,102,107 |
| 2025-07-28 | 2.900 | 2.910 | 2.870 | 2.870 | 2.855 | 95,711,382 |
| 2025-07-25 | 2.940 | 2.960 | 2.900 | 2.910 | 2.895 | 127,589,922 |
| 2025-07-24 | 2.880 | 2.950 | 2.870 | 2.950 | 2.935 | 202,366,136 |
| 2025-07-23 | 2.910 | 2.920 | 2.880 | 2.890 | 2.875 | 113,060,148 |
| 2025-07-22 | 2.880 | 2.910 | 2.860 | 2.900 | 2.885 | 132,668,638 |
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.