Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.280	7.390	7.180	7.200	7.020	28,718,574
2022-05-05	7.370	7.460	7.310	7.420	7.234	30,965,862
2022-04-29	7.490	7.620	7.350	7.470	7.283	54,988,328
2022-04-28	7.520	7.560	7.150	7.270	7.088	56,885,105
2022-04-27	7.600	7.740	7.240	7.680	7.488	95,336,965
2022-04-26	8.880	8.930	8.020	8.020	7.819	118,161,488
2022-04-25	8.790	9.320	8.780	8.910	8.687	115,154,103
2022-04-22	9.070	9.490	8.960	9.010	8.784	130,242,553
2022-04-21	8.700	9.650	8.640	9.370	9.135	178,047,727
2022-04-20	8.740	8.950	8.700	8.770	8.550	43,362,031
2022-04-19	8.850	8.900	8.650	8.730	8.511	44,702,552
2022-04-18	8.420	9.300	8.370	8.990	8.765	81,921,948
2022-04-15	8.240	9.110	8.210	8.660	8.443	61,085,277
2022-04-14	8.230	8.340	8.160	8.280	8.073	18,056,580
2022-04-13	8.150	8.250	8.110	8.130	7.926	12,575,759
2022-04-12	8.040	8.290	7.930	8.210	8.004	20,751,995
2022-04-11	8.220	8.220	8.000	8.040	7.839	15,128,807
2022-04-08	8.200	8.310	8.100	8.280	8.073	13,479,599
2022-04-07	8.310	8.390	8.180	8.180	7.975	12,808,775
2022-04-06	8.310	8.390	8.270	8.350	8.141	10,240,834
2022-04-01	8.180	8.330	8.180	8.310	8.102	14,045,581
2022-03-31	8.240	8.300	8.210	8.220	8.014	11,069,140
2022-03-30	8.120	8.330	8.110	8.280	8.073	17,142,598
2022-03-29	8.160	8.190	8.050	8.080	7.878	7,223,910
2022-03-28	8.100	8.220	8.080	8.150	7.946	7,626,534
2022-03-25	8.220	8.300	8.130	8.150	7.946	10,163,991
2022-03-24	8.330	8.330	8.200	8.230	8.024	10,240,999
2022-03-23	8.360	8.400	8.300	8.330	8.121	8,907,830
2022-03-22	8.380	8.430	8.320	8.350	8.141	9,760,806
2022-03-21	8.480	8.490	8.320	8.380	8.170	12,673,116
2022-03-18	8.480	8.510	8.390	8.470	8.258	15,450,340
2022-03-17	8.580	8.630	8.410	8.440	8.229	26,436,578
2022-03-16	8.250	8.560	8.070	8.500	8.287	30,381,236
2022-03-15	8.230	8.520	8.100	8.130	7.926	21,752,291
2022-03-14	8.310	8.480	8.280	8.310	8.102	14,677,082
2022-03-11	8.070	8.480	8.010	8.420	8.209	21,855,699
2022-03-10	8.390	8.410	8.150	8.180	7.975	12,161,289
2022-03-09	8.450	8.480	7.860	8.170	7.965	19,018,017
2022-03-08	8.580	8.670	8.400	8.400	8.190	13,239,310
2022-03-07	8.740	8.770	8.560	8.580	8.365	12,667,517
2022-03-04	8.830	8.830	8.730	8.750	8.531	8,929,096
2022-03-03	8.830	8.950	8.820	8.840	8.619	8,959,930
2022-03-02	8.810	8.860	8.800	8.830	8.609	6,272,477
2022-03-01	8.860	8.890	8.810	8.880	8.658	7,418,890
2022-02-28	8.860	8.870	8.710	8.850	8.628	8,989,226
2022-02-25	8.890	8.940	8.830	8.870	8.648	10,422,621
2022-02-24	9.050	9.080	8.760	8.840	8.619	22,888,814
2022-02-23	9.010	9.110	9.000	9.090	8.862	10,478,272
2022-02-22	9.050	9.090	8.990	9.010	8.784	10,748,448
2022-02-21	9.020	9.110	9.020	9.110	8.882	8,942,571
2022-02-18	8.990	9.080	8.980	9.060	8.833	7,196,533
2022-02-17	9.040	9.080	9.000	9.010	8.784	8,380,333
2022-02-16	9.060	9.110	9.020	9.050	8.823	8,714,157
2022-02-15	9.050	9.090	9.000	9.030	8.804	8,819,652
2022-02-14	9.100	9.150	8.990	9.020	8.794	15,504,569
2022-02-11	9.220	9.350	9.140	9.180	8.950	15,577,214
2022-02-10	9.250	9.320	9.210	9.270	9.038	9,400,701
2022-02-09	9.240	9.300	9.180	9.260	9.028	10,811,224
2022-02-08	9.100	9.230	9.080	9.230	8.999	11,334,306
2022-02-07	9.100	9.130	9.040	9.090	8.862	9,803,857

← NewerPage 19 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.