Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.360	8.450	8.320	8.400	8.299	15,644,955
2023-04-26	8.310	8.390	8.300	8.370	8.269	15,616,500
2023-04-25	8.290	8.390	8.240	8.380	8.279	20,156,057
2023-04-24	8.310	8.370	8.240	8.280	8.180	18,265,561
2023-04-21	8.660	8.680	8.300	8.310	8.210	37,202,040
2023-04-20	8.680	8.720	8.600	8.680	8.575	21,612,982
2023-04-19	8.870	8.880	8.660	8.660	8.555	32,598,161
2023-04-18	8.980	9.010	8.880	8.890	8.783	26,313,204
2023-04-17	8.760	8.990	8.750	8.950	8.842	38,537,807
2023-04-14	8.840	8.860	8.710	8.780	8.674	27,043,867
2023-04-13	8.980	8.990	8.790	8.810	8.704	32,997,909
2023-04-12	8.970	9.060	8.910	8.980	8.872	27,783,729
2023-04-11	9.000	9.130	8.940	9.000	8.891	33,456,486
2023-04-10	9.150	9.190	8.930	8.940	8.832	41,385,031
2023-04-07	9.050	9.170	8.960	9.110	9.000	39,584,215
2023-04-06	8.980	9.200	8.890	9.070	8.961	58,733,875
2023-04-04	8.980	9.040	8.920	9.010	8.901	35,919,427
2023-04-03	8.750	9.020	8.730	8.980	8.872	54,791,698
2023-03-31	8.860	8.900	8.760	8.770	8.664	22,999,584
2023-03-30	8.820	8.900	8.660	8.870	8.763	31,758,164
2023-03-29	8.780	8.920	8.630	8.820	8.714	34,658,885
2023-03-28	8.940	8.950	8.780	8.790	8.684	27,898,300
2023-03-27	8.820	8.950	8.800	8.950	8.842	40,026,286
2023-03-24	8.800	8.910	8.780	8.820	8.714	30,840,467
2023-03-23	8.700	8.830	8.680	8.820	8.714	30,317,417
2023-03-22	8.760	8.790	8.690	8.740	8.634	23,960,559
2023-03-21	8.640	8.840	8.640	8.760	8.654	27,859,747
2023-03-20	8.690	8.760	8.600	8.620	8.516	26,201,382
2023-03-17	8.630	8.740	8.630	8.660	8.555	34,576,077
2023-03-16	8.610	8.690	8.540	8.540	8.437	23,745,782
2023-03-15	8.690	8.790	8.680	8.690	8.585	29,308,538
2023-03-14	8.720	8.730	8.510	8.620	8.516	30,022,479
2023-03-13	8.670	8.770	8.640	8.760	8.654	21,884,977
2023-03-10	8.630	8.810	8.620	8.700	8.595	31,602,666
2023-03-09	8.730	8.780	8.650	8.710	8.605	18,869,209
2023-03-08	8.670	8.770	8.640	8.760	8.654	22,909,046
2023-03-07	8.950	9.030	8.680	8.710	8.605	54,112,592
2023-03-06	9.060	9.060	8.950	8.960	8.852	32,879,390
2023-03-03	9.040	9.120	8.950	9.080	8.970	47,218,167
2023-03-02	9.050	9.100	8.990	9.010	8.901	39,010,816
2023-03-01	9.010	9.150	8.960	9.090	8.980	58,934,153
2023-02-28	8.980	9.120	8.900	9.060	8.951	52,384,637
2023-02-27	9.060	9.100	8.930	8.990	8.881	51,196,385
2023-02-24	9.400	9.450	9.120	9.180	9.069	85,374,630
2023-02-23	9.400	9.750	9.350	9.450	9.336	135,281,616
2023-02-22	9.280	9.690	9.260	9.400	9.287	118,163,519
2023-02-21	9.300	9.480	9.240	9.380	9.267	131,023,864
2023-02-20	8.850	9.600	8.700	9.480	9.366	229,688,960
2023-02-17	8.980	9.180	8.690	8.730	8.625	172,136,032
2023-02-16	8.610	9.520	8.600	9.160	9.049	294,104,305
2023-02-15	8.720	8.770	8.610	8.650	8.546	47,892,086
2023-02-14	8.600	8.880	8.510	8.820	8.714	59,542,200
2023-02-13	8.630	8.630	8.510	8.590	8.486	22,046,146
2023-02-10	8.590	8.650	8.550	8.610	8.506	22,736,626
2023-02-09	8.450	8.630	8.430	8.610	8.506	34,068,808
2023-02-08	8.520	8.570	8.440	8.450	8.348	19,896,401
2023-02-07	8.580	8.640	8.510	8.560	8.457	27,749,951
2023-02-06	8.450	8.770	8.420	8.620	8.516	50,169,864
2023-02-03	8.500	8.570	8.430	8.520	8.417	22,781,382
2023-02-02	8.800	8.860	8.490	8.550	8.447	55,311,329

← NewerPage 15 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.