Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.740	7.830	7.400	7.510	7.510	17,805,830
2024-01-19	7.700	7.830	7.660	7.780	7.780	14,690,553
2024-01-18	7.630	7.740	7.500	7.720	7.720	17,262,766
2024-01-17	7.730	7.780	7.640	7.640	7.640	8,403,019
2024-01-16	7.670	7.780	7.640	7.760	7.760	10,577,918
2024-01-15	7.660	7.750	7.630	7.670	7.670	5,611,183
2024-01-12	7.710	7.750	7.670	7.680	7.680	5,783,563
2024-01-11	7.640	7.740	7.620	7.710	7.710	8,826,301
2024-01-10	7.700	7.730	7.620	7.630	7.630	7,584,878
2024-01-09	7.710	7.790	7.680	7.700	7.700	7,944,196
2024-01-08	7.810	7.820	7.700	7.700	7.700	10,230,597
2024-01-05	7.860	7.920	7.800	7.830	7.830	9,497,333
2024-01-04	7.930	7.940	7.830	7.870	7.870	11,357,518
2024-01-03	7.920	7.960	7.890	7.930	7.930	8,086,200
2024-01-02	7.980	7.990	7.920	7.920	7.920	10,138,160
2023-12-29	7.960	8.010	7.950	7.980	7.980	12,584,485
2023-12-28	7.880	8.030	7.850	7.990	7.990	19,223,677
2023-12-27	7.830	7.960	7.760	7.890	7.890	14,139,640
2023-12-26	7.910	7.910	7.830	7.830	7.830	8,725,491
2023-12-25	7.920	7.960	7.910	7.920	7.920	7,693,800
2023-12-22	7.950	7.990	7.900	7.950	7.950	13,201,420
2023-12-21	7.930	8.010	7.900	7.960	7.960	13,772,813
2023-12-20	8.080	8.090	7.940	7.950	7.950	19,263,739
2023-12-19	8.120	8.150	8.000	8.090	8.090	22,822,279
2023-12-18	8.190	8.290	8.090	8.130	8.130	23,891,495
2023-12-15	8.240	8.320	8.180	8.230	8.230	30,151,707
2023-12-14	8.390	8.400	8.210	8.230	8.230	32,509,450
2023-12-13	8.360	8.500	8.290	8.360	8.360	46,298,694
2023-12-12	8.160	8.650	8.110	8.440	8.440	67,884,927
2023-12-11	8.080	8.210	7.950	8.200	8.200	26,731,432
2023-12-08	8.120	8.190	8.060	8.070	8.070	18,122,966
2023-12-07	8.080	8.150	8.050	8.130	8.130	16,941,120
2023-12-06	8.170	8.250	8.110	8.120	8.120	22,276,200
2023-12-05	8.140	8.250	8.100	8.190	8.190	30,752,462
2023-12-04	8.170	8.190	8.130	8.150	8.150	15,627,002
2023-12-01	8.110	8.160	8.070	8.160	8.160	17,133,840
2023-11-30	8.070	8.170	8.050	8.130	8.130	22,340,915
2023-11-29	8.020	8.220	7.980	8.150	8.150	34,523,208
2023-11-28	8.000	8.030	7.960	7.990	7.990	8,623,700
2023-11-27	8.070	8.090	7.980	8.000	8.000	11,468,500
2023-11-24	8.110	8.140	8.070	8.090	8.090	8,379,600
2023-11-23	8.090	8.140	8.060	8.140	8.140	10,932,200
2023-11-22	8.100	8.180	8.090	8.090	8.090	11,271,482
2023-11-21	8.160	8.250	8.140	8.150	8.150	18,642,912
2023-11-20	8.160	8.170	8.080	8.130	8.130	11,472,620
2023-11-17	8.130	8.160	8.100	8.150	8.150	9,458,831
2023-11-16	8.190	8.220	8.130	8.130	8.130	13,245,087
2023-11-15	8.260	8.300	8.180	8.200	8.200	22,460,343
2023-11-14	8.140	8.290	8.130	8.200	8.200	23,439,875
2023-11-13	8.160	8.180	8.100	8.140	8.140	11,293,707
2023-11-10	8.140	8.190	8.130	8.140	8.140	12,437,700
2023-11-09	8.160	8.220	8.140	8.160	8.160	12,754,800
2023-11-08	8.190	8.240	8.130	8.180	8.180	21,535,949
2023-11-07	8.170	8.240	8.140	8.210	8.210	27,279,836
2023-11-06	8.160	8.230	8.110	8.190	8.190	35,401,761
2023-11-03	7.920	8.030	7.920	7.980	7.980	11,070,274
2023-11-02	8.020	8.050	7.920	7.920	7.920	10,777,318
2023-11-01	8.070	8.100	8.010	8.020	8.020	10,690,486
2023-10-31	8.040	8.090	8.010	8.040	8.040	10,856,895
2023-10-30	7.980	8.050	7.980	8.050	8.050	13,903,399

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.