Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.440 | 7.480 | 7.360 | 7.380 | 7.380 | 9,535,125 |
| 2024-07-23 | 7.560 | 7.610 | 7.430 | 7.450 | 7.450 | 10,452,000 |
| 2024-07-22 | 7.620 | 7.670 | 7.520 | 7.570 | 7.570 | 13,437,288 |
| 2024-07-19 | 7.480 | 7.590 | 7.460 | 7.580 | 7.580 | 12,105,346 |
| 2024-07-18 | 7.450 | 7.520 | 7.370 | 7.510 | 7.510 | 9,619,240 |
| 2024-07-17 | 7.480 | 7.530 | 7.460 | 7.500 | 7.500 | 9,274,565 |
| 2024-07-16 | 7.440 | 7.500 | 7.420 | 7.500 | 7.500 | 7,109,922 |
| 2024-07-15 | 7.480 | 7.530 | 7.410 | 7.460 | 7.460 | 8,334,900 |
| 2024-07-12 | 7.600 | 7.600 | 7.480 | 7.490 | 7.490 | 8,014,384 |
| 2024-07-11 | 7.440 | 7.600 | 7.440 | 7.550 | 7.550 | 12,693,488 |
| 2024-07-10 | 7.420 | 7.530 | 7.400 | 7.430 | 7.430 | 9,267,816 |
| 2024-07-09 | 7.320 | 7.480 | 7.260 | 7.450 | 7.450 | 14,199,594 |
| 2024-07-08 | 7.480 | 7.500 | 7.310 | 7.330 | 7.330 | 11,578,460 |
| 2024-07-05 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-07-04 | 7.670 | 7.710 | 7.490 | 7.490 | 7.490 | 12,290,552 |
| 2024-07-03 | 7.690 | 7.760 | 7.680 | 7.680 | 7.680 | 8,200,692 |
| 2024-07-02 | 7.740 | 7.760 | 7.670 | 7.710 | 7.710 | 11,555,584 |
| 2024-07-01 | 7.590 | 7.760 | 7.580 | 7.720 | 7.720 | 14,109,625 |
| 2024-06-28 | 7.860 | 7.970 | 7.620 | 7.680 | 7.680 | 21,683,444 |
| 2024-06-27 | 7.910 | 7.930 | 7.830 | 7.860 | 7.860 | 9,588,600 |
| 2024-06-26 | 7.810 | 7.940 | 7.770 | 7.920 | 7.920 | 13,535,424 |
| 2024-06-25 | 7.860 | 7.940 | 7.770 | 7.830 | 7.830 | 13,386,500 |
| 2024-06-24 | 7.940 | 8.000 | 7.860 | 7.900 | 7.900 | 14,733,262 |
| 2024-06-21 | 8.040 | 8.100 | 7.990 | 8.010 | 8.010 | 16,510,600 |
| 2024-06-20 | 8.010 | 8.060 | 7.950 | 7.970 | 7.970 | 14,731,170 |
| 2024-06-19 | 8.110 | 8.140 | 8.040 | 8.060 | 8.060 | 12,480,635 |
| 2024-06-18 | 8.120 | 8.150 | 8.040 | 8.110 | 8.110 | 22,436,020 |
| 2024-06-17 | 7.890 | 8.210 | 7.880 | 8.090 | 8.090 | 38,088,454 |
| 2024-06-14 | 7.820 | 8.000 | 7.800 | 7.950 | 7.950 | 20,923,593 |
| 2024-06-13 | 7.810 | 7.880 | 7.760 | 7.820 | 7.820 | 9,934,168 |
| 2024-06-12 | 7.800 | 7.850 | 7.770 | 7.790 | 7.790 | 7,587,500 |
| 2024-06-11 | 7.740 | 7.890 | 7.730 | 7.800 | 7.800 | 11,024,260 |
| 2024-06-07 | 7.820 | 7.860 | 7.660 | 7.800 | 7.800 | 13,423,920 |
| 2024-06-06 | 7.950 | 7.970 | 7.770 | 7.790 | 7.790 | 14,641,831 |
| 2024-06-05 | 7.990 | 8.000 | 7.910 | 7.910 | 7.910 | 9,802,181 |
| 2024-06-04 | 7.860 | 8.020 | 7.860 | 7.980 | 7.980 | 12,787,500 |
| 2024-06-03 | 7.940 | 7.960 | 7.800 | 7.880 | 7.880 | 15,261,071 |
| 2024-05-31 | 7.980 | 7.980 | 7.900 | 7.980 | 7.980 | 12,255,700 |
| 2024-05-30 | 7.850 | 7.930 | 7.840 | 7.910 | 7.910 | 9,243,822 |
| 2024-05-29 | 7.890 | 7.980 | 7.870 | 7.900 | 7.900 | 8,155,101 |
| 2024-05-28 | 8.010 | 8.010 | 7.880 | 7.920 | 7.920 | 11,243,700 |
| 2024-05-27 | 7.980 | 8.010 | 7.920 | 8.000 | 8.000 | 10,261,820 |
| 2024-05-24 | 8.000 | 8.050 | 7.910 | 7.920 | 7.920 | 10,692,320 |
| 2024-05-23 | 8.120 | 8.130 | 7.970 | 7.990 | 7.990 | 16,213,052 |
| 2024-05-22 | 8.140 | 8.180 | 8.110 | 8.130 | 8.130 | 9,869,300 |
| 2024-05-21 | 8.170 | 8.200 | 8.110 | 8.140 | 8.140 | 10,675,400 |
| 2024-05-20 | 8.220 | 8.300 | 8.180 | 8.200 | 8.200 | 18,564,955 |
| 2024-05-17 | 8.070 | 8.240 | 8.030 | 8.240 | 8.240 | 21,206,820 |
| 2024-05-16 | 8.170 | 8.210 | 8.040 | 8.080 | 8.080 | 20,789,594 |
| 2024-05-15 | 8.400 | 8.400 | 8.130 | 8.130 | 8.130 | 29,164,500 |
| 2024-05-14 | 8.320 | 8.380 | 8.250 | 8.360 | 8.360 | 26,036,500 |
| 2024-05-13 | 8.210 | 8.350 | 8.160 | 8.320 | 8.320 | 32,402,966 |
| 2024-05-10 | 8.240 | 8.280 | 8.180 | 8.240 | 8.240 | 17,882,540 |
| 2024-05-09 | 8.140 | 8.280 | 8.130 | 8.220 | 8.220 | 22,686,336 |
| 2024-05-08 | 8.160 | 8.210 | 8.110 | 8.110 | 8.110 | 18,019,782 |
| 2024-05-07 | 8.200 | 8.250 | 8.160 | 8.210 | 8.210 | 22,112,432 |
| 2024-05-06 | 8.310 | 8.350 | 8.190 | 8.220 | 8.220 | 37,914,472 |
| 2024-04-30 | 8.180 | 8.270 | 8.100 | 8.200 | 8.200 | 40,839,702 |
| 2024-04-29 | 8.030 | 8.200 | 8.000 | 8.170 | 8.170 | 60,504,123 |
| 2024-04-26 | 7.760 | 8.060 | 7.720 | 8.010 | 8.010 | 62,033,539 |
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.