Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.950	8.060	7.940	8.030	8.030	14,459,508
2023-10-26	7.960	7.990	7.910	7.980	7.980	10,735,966
2023-10-25	8.060	8.090	7.990	7.990	7.990	15,611,700
2023-10-24	7.950	8.080	7.820	8.030	8.030	21,877,012
2023-10-23	8.000	8.030	7.810	7.820	7.820	15,449,600
2023-10-20	7.980	8.080	7.960	8.040	8.040	12,432,160
2023-10-19	8.000	8.120	7.990	8.000	8.000	15,446,300
2023-10-18	8.000	8.070	7.990	8.010	8.010	10,640,054
2023-10-17	7.980	8.080	7.950	8.030	8.030	14,402,094
2023-10-16	8.010	8.030	7.930	7.970	7.970	10,856,689
2023-10-13	8.050	8.050	8.000	8.010	8.010	10,234,542
2023-10-12	8.060	8.100	8.020	8.090	8.090	16,396,982
2023-10-11	8.030	8.060	7.970	7.990	7.990	13,723,900
2023-10-10	8.040	8.100	8.000	8.020	8.020	10,593,220
2023-10-09	8.090	8.100	7.990	8.030	8.030	16,101,123
2023-09-28	8.130	8.150	8.090	8.110	8.110	13,608,424
2023-09-27	8.110	8.160	8.100	8.120	8.120	13,820,645
2023-09-26	8.120	8.170	8.120	8.120	8.120	12,789,676
2023-09-25	8.200	8.260	8.150	8.150	8.150	21,918,137
2023-09-22	8.060	8.230	8.060	8.220	8.220	21,098,138
2023-09-21	8.110	8.180	8.070	8.080	8.080	14,705,700
2023-09-20	8.170	8.190	8.130	8.130	8.130	10,627,900
2023-09-19	8.200	8.220	8.140	8.170	8.170	11,567,565
2023-09-18	8.180	8.220	8.130	8.190	8.190	14,245,490
2023-09-15	8.220	8.250	8.130	8.250	8.250	19,648,632
2023-09-14	8.170	8.220	8.150	8.180	8.180	11,385,553
2023-09-13	8.250	8.260	8.150	8.170	8.170	15,703,567
2023-09-12	8.280	8.290	8.240	8.250	8.250	12,731,445
2023-09-11	8.270	8.340	8.210	8.280	8.280	23,164,769
2023-09-08	8.200	8.270	8.170	8.240	8.240	15,624,815
2023-09-07	8.240	8.290	8.190	8.210	8.210	23,185,829
2023-09-06	8.230	8.280	8.210	8.250	8.250	18,212,700
2023-09-05	8.270	8.290	8.230	8.240	8.240	23,233,982
2023-09-04	8.290	8.350	8.240	8.320	8.320	25,501,198
2023-09-01	8.290	8.350	8.250	8.300	8.300	22,181,975
2023-08-31	8.420	8.450	8.220	8.250	8.250	34,246,533
2023-08-30	8.610	8.620	8.380	8.400	8.400	48,630,578
2023-08-29	8.620	8.730	8.370	8.670	8.670	71,686,425
2023-08-28	9.220	9.230	8.610	8.640	8.640	118,701,430
2023-08-25	8.380	8.520	8.360	8.390	8.390	31,876,796
2023-08-24	8.430	8.580	8.410	8.420	8.420	28,844,080
2023-08-23	8.580	8.620	8.400	8.410	8.410	28,669,355
2023-08-22	8.630	8.700	8.470	8.670	8.670	42,993,528
2023-08-21	8.700	8.840	8.570	8.570	8.570	31,828,454
2023-08-18	9.020	9.090	8.770	8.770	8.770	35,244,947
2023-08-17	8.950	9.090	8.850	8.990	8.990	53,495,493
2023-08-16	8.860	9.180	8.760	9.010	9.010	52,972,327
2023-08-15	8.850	8.990	8.800	8.950	8.950	38,630,553
2023-08-14	8.780	8.990	8.760	8.890	8.890	43,199,820
2023-08-11	9.270	9.270	8.950	8.950	8.950	72,392,311
2023-08-10	9.120	9.330	9.110	9.300	9.300	77,964,015
2023-08-09	9.110	9.330	9.110	9.170	9.170	63,091,447
2023-08-08	9.160	9.270	8.940	9.130	9.130	75,959,508
2023-08-07	9.140	9.340	9.020	9.300	9.300	96,470,074
2023-08-04	9.260	9.500	9.090	9.150	9.150	165,686,285
2023-08-03	8.900	9.130	8.720	9.080	9.080	99,502,031
2023-08-02	8.730	8.950	8.700	8.830	8.830	56,830,771
2023-08-01	8.670	8.870	8.620	8.760	8.760	52,250,046
2023-07-31	8.760	8.950	8.730	8.730	8.730	85,192,443
2023-07-28	8.310	8.870	8.310	8.750	8.750	89,789,453

← NewerPage 13 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.