Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.600 | 7.650 | 7.560 | 7.560 | 7.560 | 9,629,658 |
| 2024-04-24 | 7.590 | 7.640 | 7.550 | 7.640 | 7.640 | 10,128,090 |
| 2024-04-23 | 7.550 | 7.630 | 7.550 | 7.560 | 7.560 | 7,181,460 |
| 2024-04-22 | 7.590 | 7.650 | 7.540 | 7.590 | 7.590 | 9,274,480 |
| 2024-04-19 | 7.580 | 7.660 | 7.550 | 7.560 | 7.560 | 11,660,380 |
| 2024-04-18 | 7.540 | 7.720 | 7.530 | 7.630 | 7.630 | 18,546,197 |
| 2024-04-17 | 7.360 | 7.590 | 7.360 | 7.570 | 7.570 | 15,591,696 |
| 2024-04-16 | 7.490 | 7.540 | 7.330 | 7.370 | 7.370 | 14,973,870 |
| 2024-04-15 | 7.460 | 7.640 | 7.350 | 7.550 | 7.550 | 18,145,100 |
| 2024-04-12 | 7.550 | 7.570 | 7.410 | 7.420 | 7.420 | 12,132,548 |
| 2024-04-11 | 7.500 | 7.610 | 7.490 | 7.550 | 7.550 | 10,619,841 |
| 2024-04-10 | 7.680 | 7.680 | 7.510 | 7.550 | 7.550 | 12,717,974 |
| 2024-04-09 | 7.650 | 7.680 | 7.620 | 7.660 | 7.660 | 8,252,053 |
| 2024-04-08 | 7.700 | 7.750 | 7.640 | 7.640 | 7.640 | 14,741,982 |
| 2024-04-03 | 7.800 | 7.830 | 7.740 | 7.760 | 7.760 | 10,565,940 |
| 2024-04-02 | 7.830 | 7.890 | 7.780 | 7.800 | 7.800 | 12,942,404 |
| 2024-04-01 | 7.800 | 7.870 | 7.800 | 7.860 | 7.860 | 15,795,345 |
| 2024-03-29 | 7.730 | 7.760 | 7.630 | 7.750 | 7.750 | 8,663,233 |
| 2024-03-28 | 7.690 | 7.790 | 7.680 | 7.700 | 7.700 | 16,394,800 |
| 2024-03-27 | 7.800 | 7.810 | 7.700 | 7.700 | 7.700 | 15,390,518 |
| 2024-03-26 | 7.790 | 7.860 | 7.780 | 7.830 | 7.830 | 14,313,754 |
| 2024-03-25 | 7.980 | 7.980 | 7.810 | 7.820 | 7.820 | 27,342,063 |
| 2024-03-22 | 8.150 | 8.150 | 8.010 | 8.020 | 8.020 | 25,589,714 |
| 2024-03-21 | 8.150 | 8.220 | 8.120 | 8.130 | 8.130 | 23,791,902 |
| 2024-03-20 | 8.110 | 8.180 | 8.090 | 8.130 | 8.130 | 21,628,457 |
| 2024-03-19 | 8.230 | 8.240 | 8.110 | 8.110 | 8.110 | 27,102,212 |
| 2024-03-18 | 8.180 | 8.330 | 8.170 | 8.280 | 8.280 | 43,742,086 |
| 2024-03-15 | 8.110 | 8.180 | 8.080 | 8.180 | 8.180 | 25,362,916 |
| 2024-03-14 | 8.110 | 8.180 | 8.060 | 8.150 | 8.150 | 25,571,335 |
| 2024-03-13 | 8.230 | 8.270 | 8.120 | 8.150 | 8.150 | 32,010,787 |
| 2024-03-12 | 8.210 | 8.350 | 8.200 | 8.260 | 8.260 | 47,349,171 |
| 2024-03-11 | 8.200 | 8.430 | 8.150 | 8.290 | 8.290 | 64,126,715 |
| 2024-03-08 | 8.040 | 8.100 | 8.000 | 8.070 | 8.070 | 30,541,515 |
| 2024-03-07 | 8.150 | 8.270 | 8.060 | 8.080 | 8.080 | 77,386,068 |
| 2024-03-06 | 8.140 | 8.670 | 8.110 | 8.320 | 8.320 | 120,298,305 |
| 2024-03-05 | 8.020 | 8.080 | 7.970 | 8.020 | 8.020 | 26,300,901 |
| 2024-03-04 | 8.160 | 8.180 | 8.030 | 8.060 | 8.060 | 34,334,665 |
| 2024-03-01 | 8.220 | 8.290 | 8.110 | 8.200 | 8.200 | 65,779,069 |
| 2024-02-29 | 7.850 | 8.590 | 7.830 | 8.340 | 8.340 | 108,656,047 |
| 2024-02-28 | 8.010 | 8.130 | 7.830 | 7.830 | 7.830 | 42,521,835 |
| 2024-02-27 | 7.830 | 7.960 | 7.810 | 7.960 | 7.960 | 21,514,183 |
| 2024-02-26 | 7.890 | 7.930 | 7.830 | 7.840 | 7.840 | 18,266,787 |
| 2024-02-23 | 7.840 | 7.920 | 7.800 | 7.890 | 7.890 | 22,970,096 |
| 2024-02-22 | 7.780 | 7.900 | 7.760 | 7.850 | 7.850 | 19,923,513 |
| 2024-02-21 | 7.780 | 8.000 | 7.720 | 7.820 | 7.820 | 30,324,703 |
| 2024-02-20 | 7.770 | 7.860 | 7.660 | 7.830 | 7.830 | 22,774,340 |
| 2024-02-19 | 8.030 | 8.030 | 7.710 | 7.780 | 7.780 | 30,035,265 |
| 2024-02-08 | 8.020 | 8.230 | 7.930 | 7.940 | 7.940 | 48,273,864 |
| 2024-02-07 | 7.640 | 7.990 | 7.600 | 7.980 | 7.980 | 54,128,816 |
| 2024-02-06 | 6.960 | 7.630 | 6.950 | 7.610 | 7.610 | 29,554,660 |
| 2024-02-05 | 7.100 | 7.260 | 6.720 | 7.120 | 7.120 | 26,540,854 |
| 2024-02-02 | 7.430 | 7.470 | 6.990 | 7.170 | 7.170 | 22,356,732 |
| 2024-02-01 | 7.430 | 7.540 | 7.370 | 7.400 | 7.400 | 12,561,537 |
| 2024-01-31 | 7.530 | 7.610 | 7.430 | 7.450 | 7.450 | 14,535,700 |
| 2024-01-30 | 7.640 | 7.720 | 7.500 | 7.540 | 7.540 | 13,830,526 |
| 2024-01-29 | 7.830 | 7.860 | 7.660 | 7.670 | 7.670 | 15,637,007 |
| 2024-01-26 | 7.800 | 7.900 | 7.760 | 7.820 | 7.820 | 20,107,885 |
| 2024-01-25 | 7.750 | 7.890 | 7.720 | 7.840 | 7.840 | 29,459,837 |
| 2024-01-24 | 7.660 | 7.890 | 7.430 | 7.800 | 7.800 | 31,037,791 |
| 2024-01-23 | 7.510 | 7.630 | 7.400 | 7.580 | 7.580 | 13,876,232 |
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.