Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.950 | 8.130 | 7.920 | 8.120 | 8.022 | 30,895,539 |
| 2022-10-31 | 7.780 | 8.000 | 7.740 | 7.920 | 7.824 | 24,598,706 |
| 2022-10-28 | 7.980 | 8.070 | 7.770 | 7.790 | 7.696 | 33,343,440 |
| 2022-10-27 | 8.100 | 8.200 | 8.040 | 8.040 | 7.943 | 28,964,946 |
| 2022-10-26 | 8.060 | 8.230 | 8.030 | 8.120 | 8.022 | 35,738,650 |
| 2022-10-25 | 8.110 | 8.230 | 7.870 | 8.070 | 7.973 | 38,250,268 |
| 2022-10-24 | 8.150 | 8.470 | 8.050 | 8.160 | 8.061 | 53,399,887 |
| 2022-10-21 | 8.480 | 8.490 | 8.120 | 8.130 | 8.032 | 59,586,678 |
| 2022-10-20 | 7.920 | 8.310 | 7.900 | 8.130 | 8.032 | 51,892,981 |
| 2022-10-19 | 8.030 | 8.050 | 7.930 | 7.940 | 7.844 | 20,028,341 |
| 2022-10-18 | 8.120 | 8.140 | 8.010 | 8.020 | 7.923 | 28,576,429 |
| 2022-10-17 | 7.980 | 8.120 | 7.960 | 8.080 | 7.982 | 31,876,554 |
| 2022-10-14 | 8.030 | 8.130 | 7.990 | 8.030 | 7.933 | 39,556,728 |
| 2022-10-13 | 7.970 | 8.020 | 7.900 | 7.970 | 7.874 | 32,663,683 |
| 2022-10-12 | 7.800 | 8.070 | 7.780 | 8.050 | 7.953 | 44,107,001 |
| 2022-10-11 | 7.720 | 8.150 | 7.650 | 7.880 | 7.785 | 51,914,938 |
| 2022-10-10 | 7.600 | 7.720 | 7.500 | 7.620 | 7.528 | 25,365,084 |
| 2022-09-30 | 7.700 | 7.770 | 7.630 | 7.630 | 7.538 | 27,808,360 |
| 2022-09-29 | 7.860 | 7.940 | 7.610 | 7.700 | 7.607 | 50,805,112 |
| 2022-09-28 | 8.050 | 8.170 | 7.740 | 7.790 | 7.696 | 45,129,171 |
| 2022-09-27 | 8.080 | 8.110 | 7.970 | 8.100 | 8.002 | 25,379,696 |
| 2022-09-26 | 8.150 | 8.200 | 7.990 | 8.000 | 7.903 | 34,493,895 |
| 2022-09-23 | 8.200 | 8.390 | 8.120 | 8.240 | 8.141 | 41,004,440 |
| 2022-09-22 | 8.050 | 8.470 | 8.030 | 8.270 | 8.170 | 54,074,585 |
| 2022-09-21 | 8.000 | 8.190 | 7.900 | 8.120 | 8.022 | 32,035,679 |
| 2022-09-20 | 8.150 | 8.220 | 8.090 | 8.140 | 8.042 | 27,425,636 |
| 2022-09-19 | 8.250 | 8.280 | 8.060 | 8.090 | 7.992 | 46,414,627 |
| 2022-09-16 | 8.790 | 9.300 | 8.230 | 8.350 | 8.249 | 102,145,077 |
| 2022-09-15 | 8.880 | 8.980 | 8.730 | 8.850 | 8.743 | 76,787,814 |
| 2022-09-14 | 8.970 | 9.080 | 8.860 | 8.870 | 8.763 | 80,465,783 |
| 2022-09-13 | 9.060 | 9.230 | 8.970 | 9.070 | 8.961 | 144,626,426 |
| 2022-09-09 | 8.410 | 9.210 | 8.390 | 9.210 | 9.099 | 242,087,423 |
| 2022-09-08 | 8.410 | 8.470 | 8.370 | 8.370 | 8.269 | 17,529,205 |
| 2022-09-07 | 8.500 | 8.500 | 8.380 | 8.420 | 8.318 | 19,014,271 |
| 2022-09-06 | 8.530 | 8.560 | 8.450 | 8.530 | 8.427 | 23,750,852 |
| 2022-09-05 | 8.370 | 8.510 | 8.340 | 8.500 | 8.397 | 23,319,267 |
| 2022-09-02 | 8.350 | 8.430 | 8.290 | 8.370 | 8.269 | 20,800,075 |
| 2022-09-01 | 8.450 | 8.510 | 8.320 | 8.350 | 8.249 | 24,972,063 |
| 2022-08-31 | 8.330 | 8.640 | 8.310 | 8.520 | 8.417 | 41,623,586 |
| 2022-08-30 | 8.400 | 8.500 | 8.310 | 8.410 | 8.308 | 26,334,663 |
| 2022-08-29 | 8.380 | 8.440 | 8.320 | 8.400 | 8.299 | 23,179,115 |
| 2022-08-26 | 8.600 | 8.670 | 8.460 | 8.480 | 8.378 | 34,248,058 |
| 2022-08-25 | 8.620 | 8.880 | 8.420 | 8.670 | 8.565 | 61,672,901 |
| 2022-08-24 | 8.610 | 9.040 | 8.590 | 8.640 | 8.536 | 79,138,284 |
| 2022-08-23 | 8.520 | 8.880 | 8.510 | 8.660 | 8.555 | 59,911,975 |
| 2022-08-22 | 8.520 | 8.650 | 8.510 | 8.550 | 8.447 | 28,422,484 |
| 2022-08-19 | 8.730 | 8.820 | 8.610 | 8.610 | 8.506 | 44,188,666 |
| 2022-08-18 | 8.790 | 8.870 | 8.710 | 8.740 | 8.634 | 67,804,498 |
| 2022-08-17 | 8.570 | 9.160 | 8.550 | 8.950 | 8.842 | 131,771,972 |
| 2022-08-16 | 8.700 | 8.750 | 8.520 | 8.600 | 8.496 | 50,974,501 |
| 2022-08-15 | 8.840 | 8.900 | 8.580 | 8.650 | 8.546 | 90,162,133 |
| 2022-08-12 | 9.150 | 9.280 | 8.860 | 8.880 | 8.773 | 178,707,149 |
| 2022-08-11 | 8.640 | 9.340 | 8.620 | 9.340 | 9.227 | 209,731,641 |
| 2022-08-10 | 8.250 | 8.870 | 8.250 | 8.490 | 8.388 | 86,024,157 |
| 2022-08-09 | 8.190 | 8.560 | 8.190 | 8.370 | 8.269 | 84,304,660 |
| 2022-08-08 | 8.090 | 8.300 | 8.060 | 8.240 | 8.141 | 63,514,191 |
| 2022-08-05 | 7.580 | 8.320 | 7.560 | 8.320 | 8.220 | 100,187,370 |
| 2022-08-04 | 7.600 | 7.620 | 7.470 | 7.560 | 7.469 | 10,070,167 |
| 2022-08-03 | 7.700 | 7.830 | 7.620 | 7.620 | 7.429 | 13,661,995 |
| 2022-08-02 | 7.930 | 7.930 | 7.600 | 7.700 | 7.507 | 24,129,631 |
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.