Nanjing Tanker Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.850	2.890	2.850	2.880	2.865	98,383,684
2025-07-18	2.840	2.860	2.840	2.850	2.836	54,918,162
2025-07-17	2.850	2.850	2.830	2.840	2.826	62,071,557
2025-07-16	2.850	2.860	2.840	2.850	2.836	41,474,656
2025-07-15	2.870	2.880	2.840	2.850	2.836	100,473,826
2025-07-14	2.900	2.900	2.870	2.880	2.865	86,062,549
2025-07-11	2.890	2.910	2.880	2.900	2.885	105,283,903
2025-07-10	2.870	2.900	2.860	2.890	2.875	104,148,633
2025-07-09	2.880	2.890	2.860	2.870	2.855	93,634,057
2025-07-08	2.860	2.890	2.840	2.880	2.865	145,054,007
2025-07-07	2.880	2.890	2.860	2.870	2.855	90,205,747
2025-07-04	2.890	2.910	2.880	2.890	2.875	113,941,950
2025-07-03	2.920	2.920	2.880	2.890	2.875	137,563,212
2025-07-02	2.910	2.940	2.900	2.920	2.905	165,796,276
2025-07-01	2.910	2.930	2.900	2.910	2.895	133,955,302
2025-06-30	2.900	2.930	2.890	2.920	2.905	155,637,303
2025-06-27	2.910	2.920	2.890	2.910	2.895	189,278,680
2025-06-26	2.900	2.990	2.880	2.960	2.945	341,863,625
2025-06-25	2.920	3.020	2.890	2.930	2.915	458,070,307
2025-06-24	3.050	3.120	3.050	3.050	3.035	541,722,810
2025-06-23	3.470	3.470	3.280	3.390	3.373	815,570,426
2025-06-20	2.980	3.270	2.930	3.150	3.134	538,411,235
2025-06-19	3.040	3.080	2.920	3.050	3.035	448,961,857
2025-06-18	3.160	3.230	3.040	3.050	3.035	660,661,999
2025-06-17	2.770	3.060	2.750	3.060	3.044	547,658,930
2025-06-16	2.800	2.830	2.770	2.780	2.766	145,055,010
2025-06-13	2.740	2.850	2.730	2.810	2.796	247,807,568
2025-06-12	2.730	2.730	2.710	2.720	2.706	41,311,944
2025-06-11	2.740	2.750	2.720	2.730	2.716	55,531,692
2025-06-10	2.740	2.750	2.720	2.740	2.726	55,785,506
2025-06-09	2.740	2.750	2.730	2.740	2.726	30,929,568
2025-06-06	2.720	2.750	2.710	2.740	2.726	52,662,926
2025-06-05	2.730	2.740	2.710	2.720	2.706	36,050,536
2025-06-04	2.730	2.740	2.710	2.730	2.716	39,910,190
2025-06-03	2.730	2.740	2.710	2.730	2.716	29,247,360
2025-05-30	2.730	2.750	2.710	2.730	2.716	53,259,708
2025-05-29	2.720	2.740	2.710	2.730	2.716	42,693,791
2025-05-28	2.720	2.730	2.710	2.710	2.696	30,550,809
2025-05-27	2.720	2.730	2.690	2.730	2.716	45,768,245
2025-05-26	2.710	2.730	2.710	2.720	2.706	34,032,344
2025-05-23	2.750	2.750	2.710	2.720	2.706	54,219,933
2025-05-22	2.770	2.770	2.730	2.740	2.726	60,278,774
2025-05-21	2.770	2.800	2.770	2.770	2.756	56,049,064
2025-05-20	2.810	2.810	2.760	2.780	2.766	74,718,484
2025-05-19	2.780	2.820	2.770	2.810	2.796	75,655,402
2025-05-16	2.800	2.820	2.760	2.770	2.756	84,095,733
2025-05-15	2.880	2.890	2.800	2.810	2.796	130,829,016
2025-05-14	2.770	2.890	2.760	2.870	2.855	219,544,480
2025-05-13	2.760	2.790	2.740	2.770	2.756	113,814,198
2025-05-12	2.720	2.730	2.710	2.730	2.716	49,539,919
2025-05-09	2.720	2.720	2.700	2.710	2.696	28,777,339
2025-05-08	2.710	2.720	2.700	2.710	2.696	47,270,126
2025-05-07	2.740	2.750	2.700	2.710	2.696	68,502,203
2025-05-06	2.680	2.720	2.670	2.720	2.706	55,449,626
2025-04-30	2.690	2.700	2.670	2.670	2.656	52,175,152
2025-04-29	2.700	2.720	2.680	2.680	2.666	46,532,043
2025-04-28	2.730	2.730	2.680	2.700	2.686	81,029,686
2025-04-25	2.740	2.770	2.730	2.760	2.746	67,131,804
2025-04-24	2.740	2.770	2.730	2.750	2.736	68,375,899
2025-04-23	2.750	2.760	2.730	2.730	2.716	49,628,776

← NewerPage 6 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.