Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.270 | 3.270 | 3.220 | 3.250 | 3.234 | 81,305,598 |
| 2024-10-23 | 3.300 | 3.320 | 3.260 | 3.290 | 3.273 | 112,362,025 |
| 2024-10-22 | 3.270 | 3.320 | 3.240 | 3.290 | 3.273 | 107,837,257 |
| 2024-10-21 | 3.340 | 3.360 | 3.260 | 3.290 | 3.273 | 121,939,433 |
| 2024-10-18 | 3.170 | 3.320 | 3.160 | 3.270 | 3.253 | 137,023,921 |
| 2024-10-17 | 3.260 | 3.290 | 3.180 | 3.180 | 3.164 | 97,240,850 |
| 2024-10-16 | 3.240 | 3.280 | 3.200 | 3.250 | 3.234 | 106,323,526 |
| 2024-10-15 | 3.400 | 3.420 | 3.280 | 3.280 | 3.263 | 170,089,232 |
| 2024-10-14 | 3.210 | 3.390 | 3.200 | 3.370 | 3.353 | 202,448,332 |
| 2024-10-11 | 3.280 | 3.280 | 3.100 | 3.150 | 3.134 | 123,500,202 |
| 2024-10-10 | 3.190 | 3.340 | 3.180 | 3.260 | 3.243 | 156,319,358 |
| 2024-10-09 | 3.450 | 3.450 | 3.160 | 3.160 | 3.144 | 212,780,248 |
| 2024-10-08 | 3.810 | 3.810 | 3.350 | 3.500 | 3.482 | 300,051,705 |
| 2024-09-30 | 3.330 | 3.500 | 3.250 | 3.460 | 3.442 | 232,933,760 |
| 2024-09-27 | 3.110 | 3.180 | 3.080 | 3.180 | 3.164 | 96,567,372 |
| 2024-09-26 | 2.950 | 3.060 | 2.940 | 3.060 | 3.044 | 97,771,856 |
| 2024-09-25 | 2.970 | 3.060 | 2.940 | 2.960 | 2.945 | 118,251,841 |
| 2024-09-24 | 2.850 | 2.930 | 2.840 | 2.930 | 2.915 | 99,613,710 |
| 2024-09-23 | 2.830 | 2.860 | 2.820 | 2.840 | 2.826 | 39,365,919 |
| 2024-09-20 | 2.850 | 2.860 | 2.820 | 2.840 | 2.826 | 42,573,384 |
| 2024-09-19 | 2.820 | 2.910 | 2.790 | 2.860 | 2.846 | 66,842,796 |
| 2024-09-18 | 2.790 | 2.820 | 2.750 | 2.810 | 2.796 | 36,651,008 |
| 2024-09-13 | 2.800 | 2.830 | 2.780 | 2.780 | 2.766 | 32,867,367 |
| 2024-09-12 | 2.780 | 2.830 | 2.750 | 2.800 | 2.786 | 60,753,278 |
| 2024-09-11 | 2.810 | 2.820 | 2.730 | 2.770 | 2.756 | 63,049,243 |
| 2024-09-10 | 2.830 | 2.860 | 2.780 | 2.830 | 2.816 | 46,929,062 |
| 2024-09-09 | 2.860 | 2.870 | 2.790 | 2.820 | 2.806 | 68,541,540 |
| 2024-09-06 | 2.930 | 2.950 | 2.870 | 2.880 | 2.865 | 51,973,943 |
| 2024-09-05 | 2.940 | 2.960 | 2.900 | 2.930 | 2.915 | 51,205,738 |
| 2024-09-04 | 3.020 | 3.030 | 2.940 | 2.940 | 2.925 | 73,634,266 |
| 2024-09-03 | 3.050 | 3.090 | 3.020 | 3.040 | 3.025 | 50,686,856 |
| 2024-09-02 | 3.050 | 3.130 | 3.050 | 3.070 | 3.054 | 87,105,655 |
| 2024-08-30 | 3.020 | 3.090 | 3.010 | 3.050 | 3.035 | 70,531,668 |
| 2024-08-29 | 3.020 | 3.040 | 2.970 | 3.030 | 3.015 | 54,508,246 |
| 2024-08-28 | 2.990 | 3.030 | 2.980 | 3.030 | 3.015 | 45,352,679 |
| 2024-08-27 | 3.000 | 3.020 | 2.970 | 2.990 | 2.975 | 30,947,431 |
| 2024-08-26 | 2.980 | 3.020 | 2.970 | 3.010 | 2.995 | 39,312,704 |
| 2024-08-23 | 2.990 | 3.020 | 2.960 | 2.970 | 2.955 | 42,400,783 |
| 2024-08-22 | 3.010 | 3.020 | 2.980 | 2.990 | 2.975 | 41,132,923 |
| 2024-08-21 | 3.050 | 3.050 | 2.970 | 3.020 | 3.005 | 56,244,952 |
| 2024-08-20 | 3.110 | 3.120 | 3.000 | 3.020 | 3.005 | 73,547,360 |
| 2024-08-19 | 3.080 | 3.190 | 3.070 | 3.110 | 3.094 | 80,408,793 |
| 2024-08-16 | 3.080 | 3.130 | 3.060 | 3.080 | 3.064 | 73,686,657 |
| 2024-08-15 | 3.030 | 3.080 | 3.000 | 3.040 | 3.025 | 45,060,788 |
| 2024-08-14 | 3.080 | 3.090 | 3.020 | 3.030 | 3.015 | 55,235,353 |
| 2024-08-13 | 3.120 | 3.160 | 3.070 | 3.100 | 3.084 | 49,183,312 |
| 2024-08-12 | 3.100 | 3.130 | 3.070 | 3.100 | 3.084 | 48,151,593 |
| 2024-08-09 | 3.130 | 3.160 | 3.080 | 3.080 | 3.064 | 59,646,385 |
| 2024-08-08 | 3.170 | 3.170 | 3.080 | 3.130 | 3.114 | 54,739,779 |
| 2024-08-07 | 3.220 | 3.220 | 3.150 | 3.160 | 3.144 | 61,512,795 |
| 2024-08-06 | 3.170 | 3.230 | 3.170 | 3.210 | 3.194 | 60,498,762 |
| 2024-08-05 | 3.260 | 3.300 | 3.150 | 3.150 | 3.134 | 76,197,588 |
| 2024-08-02 | 3.270 | 3.340 | 3.240 | 3.280 | 3.263 | 46,840,776 |
| 2024-08-01 | 3.330 | 3.370 | 3.270 | 3.300 | 3.283 | 70,906,822 |
| 2024-07-31 | 3.240 | 3.350 | 3.210 | 3.340 | 3.323 | 76,011,903 |
| 2024-07-30 | 3.240 | 3.260 | 3.200 | 3.240 | 3.224 | 48,929,506 |
| 2024-07-29 | 3.290 | 3.310 | 3.220 | 3.260 | 3.243 | 45,118,760 |
| 2024-07-26 | 3.250 | 3.310 | 3.250 | 3.280 | 3.263 | 43,468,989 |
| 2024-07-25 | 3.280 | 3.300 | 3.220 | 3.260 | 3.243 | 51,821,931 |
| 2024-07-24 | 3.350 | 3.410 | 3.290 | 3.300 | 3.283 | 59,063,020 |
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.