Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.580	6.690	6.580	6.650	6.650	13,381,350
2026-10-16	6.740	6.760	6.570	6.640	6.640	24,748,030
2026-10-15	6.710	6.780	6.660	6.750	6.750	21,284,940
2026-10-14	6.660	6.770	6.660	6.750	6.750	19,740,920
2026-10-13	6.680	6.720	6.650	6.670	6.670	15,053,845
2026-10-12	6.650	6.720	6.610	6.690	6.690	22,078,198
2026-10-09	6.550	6.660	6.530	6.620	6.620	21,438,267
2026-10-08	6.600	6.640	6.500	6.530	6.530	14,141,580
2026-09-30	6.570	6.610	6.530	6.580	6.580	8,337,191
2026-09-29	6.480	6.580	6.480	6.540	6.540	12,126,802
2026-09-28	6.580	6.610	6.470	6.500	6.500	16,702,387
2026-09-24	6.690	6.710	6.580	6.580	6.580	15,253,653
2026-09-23	6.720	6.770	6.700	6.700	6.700	11,006,883
2026-09-22	6.710	6.780	6.700	6.740	6.740	17,780,124
2026-09-21	6.650	6.720	6.640	6.700	6.700	15,555,960
2026-09-18	6.610	6.670	6.610	6.640	6.640	14,555,787
2026-09-17	6.640	6.670	6.600	6.620	6.620	9,453,587
2026-09-16	6.630	6.690	6.570	6.670	6.670	13,322,090
2026-09-15	6.660	6.700	6.620	6.640	6.640	10,564,107
2026-09-14	6.590	6.680	6.580	6.670	6.670	11,358,211
2026-09-11	6.810	6.810	6.590	6.610	6.610	28,669,280
2026-09-10	6.760	6.840	6.730	6.810	6.810	14,750,900
2026-09-09	6.790	6.810	6.740	6.760	6.760	11,108,003
2026-09-08	6.780	6.840	6.770	6.790	6.790	11,913,542
2026-09-07	6.860	6.880	6.780	6.790	6.790	20,716,800
2026-09-04	6.820	6.910	6.810	6.850	6.850	26,808,358
2026-09-03	6.760	6.870	6.750	6.790	6.790	23,724,980
2026-09-02	6.850	6.850	6.720	6.730	6.730	18,904,519
2026-09-01	6.770	6.880	6.740	6.870	6.870	29,366,638
2026-08-31	6.710	6.810	6.680	6.800	6.800	26,564,270
2026-08-28	6.750	6.770	6.690	6.710	6.710	22,006,913
2026-08-27	6.700	6.770	6.670	6.770	6.770	19,570,470
2026-08-26	6.620	6.740	6.590	6.720	6.720	19,839,008
2026-08-25	6.570	6.610	6.560	6.610	6.610	7,497,030
2026-08-24	6.540	6.610	6.540	6.570	6.570	10,383,811
2026-08-21	6.600	6.610	6.530	6.560	6.560	10,178,092
2026-08-20	6.560	6.620	6.530	6.600	6.600	11,436,367
2026-08-19	6.590	6.630	6.510	6.540	6.540	13,200,610
2026-08-18	6.680	6.690	6.590	6.600	6.600	12,936,000
2026-08-17	6.640	6.690	6.620	6.690	6.690	8,634,492
2026-08-14	6.730	6.740	6.650	6.650	6.650	18,789,112
2026-08-13	6.750	6.820	6.720	6.730	6.730	16,489,782
2026-08-12	6.730	6.770	6.710	6.750	6.750	13,062,152
2026-08-11	6.750	6.770	6.730	6.740	6.740	11,935,917
2026-08-10	6.740	6.800	6.730	6.760	6.760	13,253,500
2026-08-07	6.750	6.760	6.710	6.740	6.740	13,341,010
2026-08-06	6.820	6.850	6.730	6.770	6.770	18,864,121
2026-08-05	6.890	6.920	6.830	6.860	6.860	18,703,634
2026-08-04	6.920	6.960	6.870	6.880	6.880	16,818,552
2026-08-03	6.820	6.940	6.800	6.930	6.930	20,037,715
2026-07-31	6.880	6.880	6.790	6.840	6.840	21,945,481
2026-07-30	6.800	6.920	6.800	6.900	6.820	23,478,309
2026-07-29	6.710	6.860	6.710	6.840	6.761	23,311,571
2026-07-28	6.760	6.770	6.670	6.710	6.632	18,352,738
2026-07-27	6.760	6.800	6.710	6.790	6.711	17,284,722
2026-07-24	6.840	6.890	6.750	6.760	6.682	15,076,929
2026-07-23	6.840	6.880	6.800	6.880	6.880	16,201,840
2026-07-22	6.840	6.850	6.740	6.830	6.830	21,224,932
2026-07-21	6.900	7.020	6.850	6.870	6.870	34,985,294
2026-07-20	6.880	6.980	6.800	6.920	6.920	36,103,148

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1000 CNY
2022-08-04	0.1000 CNY
2021-07-28	0.1300 CNY
2020-07-16	0.0700 CNY
2019-07-30	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.