Nanjing Tanker Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.880 | 4.020 | 3.870 | 4.000 | 4.000 | 134,570,024 |
| 2026-10-16 | 3.980 | 4.060 | 3.850 | 3.900 | 3.900 | 257,105,908 |
| 2026-10-15 | 4.300 | 4.350 | 4.060 | 4.060 | 4.060 | 172,762,160 |
| 2026-10-14 | 4.490 | 4.630 | 4.450 | 4.510 | 4.510 | 143,561,910 |
| 2026-10-13 | 4.420 | 4.630 | 4.290 | 4.530 | 4.530 | 251,596,048 |
| 2026-10-12 | 4.730 | 4.750 | 4.370 | 4.380 | 4.380 | 291,619,775 |
| 2026-10-09 | 4.980 | 5.080 | 4.540 | 4.780 | 4.780 | 432,855,415 |
| 2026-10-08 | 4.700 | 4.970 | 4.680 | 4.970 | 4.970 | 297,276,399 |
| 2026-09-30 | 4.430 | 4.610 | 4.420 | 4.520 | 4.520 | 138,064,951 |
| 2026-09-29 | 4.500 | 4.530 | 4.390 | 4.430 | 4.430 | 122,526,909 |
| 2026-09-28 | 4.520 | 4.600 | 4.390 | 4.520 | 4.520 | 149,630,254 |
| 2026-09-24 | 4.420 | 4.520 | 4.410 | 4.470 | 4.470 | 137,170,881 |
| 2026-09-23 | 4.540 | 4.550 | 4.360 | 4.420 | 4.420 | 183,162,654 |
| 2026-09-22 | 4.750 | 4.760 | 4.490 | 4.580 | 4.580 | 269,888,895 |
| 2026-09-21 | 4.650 | 4.870 | 4.570 | 4.850 | 4.850 | 217,811,451 |
| 2026-09-18 | 4.500 | 4.720 | 4.410 | 4.640 | 4.640 | 225,824,688 |
| 2026-09-17 | 4.480 | 4.680 | 4.400 | 4.600 | 4.600 | 256,047,447 |
| 2026-09-16 | 4.680 | 4.700 | 4.390 | 4.440 | 4.440 | 260,158,272 |
| 2026-09-15 | 4.610 | 4.720 | 4.500 | 4.620 | 4.620 | 170,887,946 |
| 2026-09-14 | 4.740 | 4.900 | 4.550 | 4.580 | 4.580 | 228,024,736 |
| 2026-09-11 | 4.900 | 4.950 | 4.610 | 4.650 | 4.650 | 201,362,725 |
| 2026-09-10 | 4.880 | 4.970 | 4.730 | 4.830 | 4.830 | 252,482,876 |
| 2026-09-09 | 4.650 | 4.850 | 4.580 | 4.810 | 4.810 | 263,997,201 |
| 2026-09-08 | 4.560 | 4.700 | 4.470 | 4.660 | 4.660 | 220,235,677 |
| 2026-09-07 | 4.520 | 4.570 | 4.420 | 4.450 | 4.450 | 183,110,756 |
| 2026-09-04 | 4.400 | 4.570 | 4.350 | 4.480 | 4.480 | 299,025,582 |
| 2026-09-03 | 4.100 | 4.390 | 4.090 | 4.280 | 4.280 | 251,483,524 |
| 2026-09-02 | 4.220 | 4.240 | 4.020 | 4.080 | 4.080 | 157,509,481 |
| 2026-09-01 | 4.240 | 4.300 | 4.140 | 4.150 | 4.150 | 128,238,547 |
| 2026-08-31 | 4.130 | 4.270 | 4.110 | 4.230 | 4.230 | 207,381,302 |
| 2026-08-28 | 4.080 | 4.190 | 4.040 | 4.150 | 4.150 | 241,990,195 |
| 2026-08-27 | 3.900 | 3.980 | 3.880 | 3.970 | 3.970 | 140,537,412 |
| 2026-08-26 | 3.940 | 4.070 | 3.880 | 3.960 | 3.960 | 169,892,512 |
| 2026-08-25 | 4.000 | 4.070 | 3.940 | 4.040 | 4.040 | 189,783,478 |
| 2026-08-24 | 3.950 | 4.030 | 3.910 | 4.000 | 4.000 | 249,421,158 |
| 2026-08-21 | 3.770 | 4.020 | 3.750 | 3.970 | 3.970 | 293,188,783 |
| 2026-08-20 | 3.740 | 3.870 | 3.730 | 3.770 | 3.770 | 194,953,933 |
| 2026-08-19 | 3.740 | 3.810 | 3.650 | 3.770 | 3.770 | 243,951,752 |
| 2026-08-18 | 3.650 | 3.730 | 3.650 | 3.700 | 3.700 | 107,968,209 |
| 2026-08-17 | 3.570 | 3.670 | 3.530 | 3.670 | 3.670 | 139,789,882 |
| 2026-08-14 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 99,345,134 |
| 2026-08-13 | 3.610 | 3.660 | 3.560 | 3.570 | 3.570 | 116,122,214 |
| 2026-08-12 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 119,658,810 |
| 2026-08-11 | 3.700 | 3.800 | 3.590 | 3.610 | 3.610 | 213,942,100 |
| 2026-08-10 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 132,483,715 |
| 2026-08-07 | 3.760 | 3.790 | 3.700 | 3.710 | 3.710 | 144,873,678 |
| 2026-08-06 | 3.750 | 3.780 | 3.690 | 3.730 | 3.730 | 172,838,677 |
| 2026-08-05 | 3.710 | 3.850 | 3.580 | 3.800 | 3.800 | 221,419,131 |
| 2026-08-04 | 3.760 | 3.800 | 3.670 | 3.700 | 3.700 | 147,539,796 |
| 2026-08-03 | 3.640 | 3.760 | 3.580 | 3.750 | 3.750 | 155,582,587 |
| 2026-07-31 | 3.560 | 3.660 | 3.530 | 3.640 | 3.640 | 141,123,614 |
| 2026-07-30 | 3.600 | 3.750 | 3.580 | 3.620 | 3.620 | 205,318,857 |
| 2026-07-29 | 3.510 | 3.640 | 3.500 | 3.600 | 3.600 | 167,464,171 |
| 2026-07-28 | 3.510 | 3.540 | 3.450 | 3.530 | 3.530 | 112,979,770 |
| 2026-07-27 | 3.480 | 3.580 | 3.450 | 3.560 | 3.560 | 130,070,417 |
| 2026-07-24 | 3.650 | 3.700 | 3.510 | 3.540 | 3.540 | 168,826,750 |
| 2026-07-23 | 3.590 | 3.650 | 3.470 | 3.640 | 3.640 | 202,387,425 |
| 2026-07-22 | 3.420 | 3.620 | 3.410 | 3.580 | 3.580 | 271,336,774 |
| 2026-07-21 | 3.340 | 3.430 | 3.310 | 3.420 | 3.420 | 192,302,257 |
| 2026-07-20 | 3.310 | 3.410 | 3.300 | 3.380 | 3.380 | 195,761,839 |
Page 1 of 21 · 1,215 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.