Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.260 | 3.340 | 3.250 | 3.320 | 3.303 | 118,070,411 |
| 2025-01-16 | 3.270 | 3.320 | 3.250 | 3.280 | 3.263 | 121,856,289 |
| 2025-01-15 | 3.230 | 3.390 | 3.210 | 3.280 | 3.263 | 238,997,278 |
| 2025-01-14 | 3.160 | 3.250 | 3.140 | 3.240 | 3.224 | 178,142,727 |
| 2025-01-13 | 3.140 | 3.260 | 3.140 | 3.170 | 3.154 | 177,421,138 |
| 2025-01-10 | 3.130 | 3.170 | 3.080 | 3.080 | 3.064 | 85,677,480 |
| 2025-01-09 | 3.190 | 3.190 | 3.110 | 3.130 | 3.114 | 132,639,420 |
| 2025-01-08 | 3.110 | 3.280 | 3.110 | 3.240 | 3.224 | 246,002,977 |
| 2025-01-07 | 3.100 | 3.110 | 3.050 | 3.080 | 3.064 | 62,348,453 |
| 2025-01-06 | 3.140 | 3.170 | 3.080 | 3.100 | 3.084 | 74,689,102 |
| 2025-01-03 | 3.090 | 3.180 | 3.090 | 3.140 | 3.124 | 113,702,218 |
| 2025-01-02 | 3.140 | 3.180 | 3.060 | 3.080 | 3.064 | 79,368,570 |
| 2024-12-31 | 3.190 | 3.200 | 3.130 | 3.130 | 3.114 | 68,193,480 |
| 2024-12-30 | 3.170 | 3.210 | 3.160 | 3.190 | 3.174 | 79,375,318 |
| 2024-12-27 | 3.130 | 3.170 | 3.120 | 3.170 | 3.154 | 63,405,823 |
| 2024-12-26 | 3.160 | 3.170 | 3.120 | 3.140 | 3.124 | 61,803,990 |
| 2024-12-25 | 3.160 | 3.180 | 3.140 | 3.170 | 3.154 | 53,770,504 |
| 2024-12-24 | 3.100 | 3.190 | 3.090 | 3.160 | 3.144 | 82,391,435 |
| 2024-12-23 | 3.080 | 3.130 | 3.080 | 3.100 | 3.084 | 77,706,694 |
| 2024-12-20 | 3.100 | 3.120 | 3.080 | 3.080 | 3.064 | 53,227,513 |
| 2024-12-19 | 3.090 | 3.110 | 3.060 | 3.110 | 3.094 | 69,680,960 |
| 2024-12-18 | 3.140 | 3.180 | 3.110 | 3.120 | 3.104 | 80,265,330 |
| 2024-12-17 | 3.160 | 3.190 | 3.120 | 3.130 | 3.114 | 79,568,332 |
| 2024-12-16 | 3.160 | 3.190 | 3.140 | 3.160 | 3.144 | 65,774,692 |
| 2024-12-13 | 3.260 | 3.270 | 3.150 | 3.160 | 3.144 | 130,103,273 |
| 2024-12-12 | 3.260 | 3.280 | 3.240 | 3.270 | 3.253 | 84,025,512 |
| 2024-12-11 | 3.210 | 3.260 | 3.200 | 3.250 | 3.234 | 80,592,146 |
| 2024-12-10 | 3.290 | 3.300 | 3.210 | 3.220 | 3.204 | 100,962,326 |
| 2024-12-09 | 3.240 | 3.300 | 3.200 | 3.210 | 3.194 | 97,880,816 |
| 2024-12-06 | 3.150 | 3.250 | 3.150 | 3.240 | 3.224 | 128,985,070 |
| 2024-12-05 | 3.160 | 3.170 | 3.140 | 3.150 | 3.134 | 65,890,128 |
| 2024-12-04 | 3.170 | 3.200 | 3.160 | 3.170 | 3.154 | 70,147,621 |
| 2024-12-03 | 3.180 | 3.190 | 3.140 | 3.180 | 3.164 | 87,381,283 |
| 2024-12-02 | 3.160 | 3.200 | 3.140 | 3.180 | 3.164 | 88,410,823 |
| 2024-11-29 | 3.080 | 3.160 | 3.080 | 3.140 | 3.124 | 104,113,444 |
| 2024-11-28 | 3.100 | 3.120 | 3.070 | 3.080 | 3.064 | 73,468,329 |
| 2024-11-27 | 3.090 | 3.120 | 3.030 | 3.120 | 3.104 | 90,442,625 |
| 2024-11-26 | 3.090 | 3.120 | 3.080 | 3.090 | 3.074 | 64,184,595 |
| 2024-11-25 | 3.140 | 3.150 | 3.070 | 3.100 | 3.084 | 92,876,672 |
| 2024-11-22 | 3.250 | 3.270 | 3.130 | 3.130 | 3.114 | 113,423,660 |
| 2024-11-21 | 3.280 | 3.280 | 3.230 | 3.250 | 3.234 | 71,122,946 |
| 2024-11-20 | 3.260 | 3.290 | 3.250 | 3.280 | 3.263 | 79,856,506 |
| 2024-11-19 | 3.290 | 3.290 | 3.210 | 3.270 | 3.253 | 90,079,378 |
| 2024-11-18 | 3.270 | 3.340 | 3.270 | 3.280 | 3.263 | 109,365,767 |
| 2024-11-15 | 3.280 | 3.340 | 3.260 | 3.270 | 3.253 | 94,551,378 |
| 2024-11-14 | 3.360 | 3.370 | 3.270 | 3.280 | 3.263 | 100,585,033 |
| 2024-11-13 | 3.330 | 3.370 | 3.320 | 3.370 | 3.353 | 93,771,142 |
| 2024-11-12 | 3.410 | 3.430 | 3.320 | 3.350 | 3.333 | 149,268,216 |
| 2024-11-11 | 3.410 | 3.430 | 3.360 | 3.410 | 3.393 | 149,183,860 |
| 2024-11-08 | 3.510 | 3.530 | 3.430 | 3.440 | 3.423 | 157,279,202 |
| 2024-11-07 | 3.390 | 3.480 | 3.360 | 3.480 | 3.462 | 153,188,144 |
| 2024-11-06 | 3.400 | 3.510 | 3.380 | 3.410 | 3.393 | 167,359,855 |
| 2024-11-05 | 3.340 | 3.400 | 3.330 | 3.400 | 3.383 | 173,528,197 |
| 2024-11-04 | 3.360 | 3.380 | 3.300 | 3.350 | 3.333 | 116,585,909 |
| 2024-11-01 | 3.380 | 3.410 | 3.320 | 3.360 | 3.343 | 146,033,090 |
| 2024-10-31 | 3.320 | 3.390 | 3.290 | 3.390 | 3.373 | 161,024,556 |
| 2024-10-30 | 3.250 | 3.390 | 3.230 | 3.330 | 3.313 | 201,596,573 |
| 2024-10-29 | 3.340 | 3.380 | 3.250 | 3.260 | 3.243 | 165,641,585 |
| 2024-10-28 | 3.310 | 3.340 | 3.270 | 3.330 | 3.313 | 160,180,148 |
| 2024-10-25 | 3.270 | 3.330 | 3.260 | 3.310 | 3.293 | 131,259,393 |
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.