Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.960 | 7.990 | 7.870 | 7.980 | 7.780 | 10,972,522 |
| 2022-07-29 | 8.020 | 8.090 | 7.980 | 7.980 | 7.780 | 10,805,582 |
| 2022-07-28 | 7.990 | 8.140 | 7.980 | 8.050 | 7.848 | 16,760,488 |
| 2022-07-27 | 7.920 | 7.980 | 7.900 | 7.940 | 7.741 | 7,447,000 |
| 2022-07-26 | 7.930 | 8.000 | 7.920 | 7.930 | 7.731 | 8,033,502 |
| 2022-07-25 | 8.010 | 8.030 | 7.900 | 7.920 | 7.722 | 8,956,520 |
| 2022-07-22 | 8.020 | 8.110 | 7.910 | 7.970 | 7.770 | 13,083,880 |
| 2022-07-21 | 8.080 | 8.100 | 8.010 | 8.020 | 7.819 | 8,726,560 |
| 2022-07-20 | 8.100 | 8.130 | 8.050 | 8.080 | 7.878 | 10,160,939 |
| 2022-07-19 | 8.030 | 8.110 | 7.970 | 8.060 | 7.858 | 12,530,144 |
| 2022-07-18 | 7.840 | 8.030 | 7.820 | 8.020 | 7.819 | 16,735,062 |
| 2022-07-15 | 8.050 | 8.090 | 7.800 | 7.800 | 7.605 | 20,099,638 |
| 2022-07-14 | 8.090 | 8.130 | 8.050 | 8.070 | 7.868 | 10,704,899 |
| 2022-07-13 | 8.120 | 8.160 | 8.080 | 8.090 | 7.887 | 12,048,039 |
| 2022-07-12 | 8.120 | 8.220 | 8.070 | 8.120 | 7.917 | 18,267,619 |
| 2022-07-11 | 8.110 | 8.150 | 8.060 | 8.070 | 7.868 | 12,286,583 |
| 2022-07-08 | 8.140 | 8.190 | 8.100 | 8.110 | 7.907 | 13,428,849 |
| 2022-07-07 | 8.170 | 8.220 | 8.100 | 8.130 | 7.926 | 15,392,586 |
| 2022-07-06 | 8.150 | 8.290 | 8.120 | 8.180 | 7.975 | 21,016,700 |
| 2022-07-05 | 8.270 | 8.330 | 8.100 | 8.150 | 7.946 | 18,698,513 |
| 2022-07-04 | 8.190 | 8.300 | 8.140 | 8.240 | 8.034 | 16,604,747 |
| 2022-07-01 | 8.350 | 8.390 | 8.210 | 8.210 | 8.004 | 21,517,997 |
| 2022-06-30 | 8.330 | 8.480 | 8.330 | 8.340 | 8.131 | 25,009,882 |
| 2022-06-29 | 8.440 | 8.620 | 8.320 | 8.330 | 8.121 | 41,662,984 |
| 2022-06-28 | 8.400 | 8.570 | 8.270 | 8.490 | 8.277 | 33,504,875 |
| 2022-06-27 | 8.500 | 8.540 | 8.360 | 8.360 | 8.151 | 28,335,828 |
| 2022-06-24 | 8.470 | 8.550 | 8.380 | 8.450 | 8.238 | 28,658,114 |
| 2022-06-23 | 8.270 | 8.520 | 8.250 | 8.450 | 8.238 | 38,537,096 |
| 2022-06-22 | 8.470 | 8.520 | 8.290 | 8.290 | 8.082 | 33,430,002 |
| 2022-06-21 | 8.530 | 8.610 | 8.360 | 8.450 | 8.238 | 30,959,214 |
| 2022-06-20 | 8.530 | 8.750 | 8.470 | 8.530 | 8.316 | 39,342,155 |
| 2022-06-17 | 8.420 | 8.720 | 8.350 | 8.550 | 8.336 | 55,612,698 |
| 2022-06-16 | 8.900 | 8.900 | 8.510 | 8.510 | 8.297 | 84,950,637 |
| 2022-06-15 | 8.710 | 9.250 | 8.710 | 8.790 | 8.570 | 131,539,329 |
| 2022-06-14 | 8.050 | 8.790 | 8.010 | 8.640 | 8.424 | 85,111,373 |
| 2022-06-13 | 8.160 | 8.340 | 8.120 | 8.150 | 7.946 | 55,040,818 |
| 2022-06-10 | 7.800 | 8.360 | 7.760 | 8.340 | 8.131 | 96,504,594 |
| 2022-06-09 | 7.930 | 8.120 | 7.820 | 7.840 | 7.644 | 61,355,581 |
| 2022-06-08 | 7.720 | 7.950 | 7.680 | 7.910 | 7.712 | 53,478,691 |
| 2022-06-07 | 7.690 | 7.900 | 7.670 | 7.720 | 7.527 | 38,672,189 |
| 2022-06-06 | 7.590 | 7.770 | 7.560 | 7.710 | 7.517 | 30,334,736 |
| 2022-06-02 | 7.540 | 7.660 | 7.500 | 7.620 | 7.429 | 20,674,290 |
| 2022-06-01 | 7.570 | 7.630 | 7.520 | 7.580 | 7.390 | 17,956,931 |
| 2022-05-31 | 7.550 | 7.620 | 7.500 | 7.600 | 7.410 | 24,276,966 |
| 2022-05-30 | 7.570 | 7.590 | 7.480 | 7.550 | 7.361 | 14,247,277 |
| 2022-05-27 | 7.600 | 7.630 | 7.490 | 7.540 | 7.351 | 22,346,141 |
| 2022-05-26 | 7.450 | 7.700 | 7.390 | 7.560 | 7.371 | 26,357,290 |
| 2022-05-25 | 7.310 | 7.450 | 7.310 | 7.430 | 7.244 | 15,188,629 |
| 2022-05-24 | 7.650 | 7.680 | 7.330 | 7.340 | 7.156 | 24,216,240 |
| 2022-05-23 | 7.590 | 7.660 | 7.550 | 7.630 | 7.439 | 21,926,531 |
| 2022-05-20 | 7.530 | 7.660 | 7.520 | 7.600 | 7.410 | 27,448,074 |
| 2022-05-19 | 7.460 | 7.520 | 7.410 | 7.510 | 7.322 | 20,349,442 |
| 2022-05-18 | 7.550 | 7.630 | 7.500 | 7.590 | 7.400 | 26,783,225 |
| 2022-05-17 | 7.520 | 7.570 | 7.460 | 7.530 | 7.341 | 18,882,629 |
| 2022-05-16 | 7.670 | 7.680 | 7.480 | 7.510 | 7.322 | 21,833,055 |
| 2022-05-13 | 7.670 | 7.720 | 7.540 | 7.620 | 7.429 | 22,135,654 |
| 2022-05-12 | 7.520 | 7.740 | 7.520 | 7.620 | 7.429 | 26,494,637 |
| 2022-05-11 | 7.640 | 7.880 | 7.600 | 7.620 | 7.429 | 62,555,727 |
| 2022-05-10 | 7.180 | 7.970 | 7.160 | 7.710 | 7.517 | 72,073,924 |
| 2022-05-09 | 7.180 | 7.320 | 7.170 | 7.250 | 7.068 | 16,436,257 |
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.