Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.840	6.960	6.790	6.840	6.840	29,123,253
2026-07-16	6.860	6.920	6.790	6.860	6.860	23,786,220
2026-07-15	6.680	6.920	6.650	6.900	6.900	41,221,624
2026-07-14	6.590	6.700	6.560	6.680	6.680	19,967,077
2026-07-13	6.610	6.660	6.580	6.630	6.630	17,748,935
2026-07-10	6.650	6.650	6.520	6.630	6.630	21,483,734
2026-07-09	6.630	6.690	6.580	6.660	6.660	21,619,610
2026-07-08	6.600	6.720	6.580	6.640	6.640	18,022,184
2026-07-07	6.780	6.780	6.630	6.640	6.640	18,933,913
2026-07-06	6.790	6.810	6.710	6.790	6.790	23,786,730
2026-07-03	6.760	6.800	6.660	6.730	6.730	26,423,900
2026-07-02	6.760	6.830	6.670	6.710	6.710	32,599,651
2026-07-01	6.560	6.850	6.520	6.780	6.780	46,176,965
2026-06-30	6.610	6.710	6.500	6.570	6.570	29,814,544
2026-06-29	6.550	6.660	6.460	6.630	6.630	32,827,546
2026-06-26	6.850	6.930	6.560	6.580	6.580	42,659,677
2026-06-25	6.680	6.910	6.590	6.880	6.880	41,373,641
2026-06-24	6.810	6.910	6.650	6.680	6.680	29,643,753
2026-06-23	6.800	7.010	6.790	6.850	6.850	47,505,917
2026-06-22	6.510	6.840	6.460	6.840	6.840	43,417,302
2026-06-18	6.700	6.700	6.490	6.500	6.500	18,649,620
2026-06-17	6.730	6.760	6.670	6.680	6.680	15,390,905
2026-06-16	6.740	6.780	6.670	6.730	6.730	19,539,881
2026-06-15	6.650	6.940	6.650	6.760	6.760	38,119,709
2026-06-12	6.370	6.640	6.340	6.630	6.630	33,941,085
2026-06-11	6.400	6.460	6.320	6.350	6.350	15,227,096
2026-06-10	6.360	6.440	6.330	6.440	6.440	17,671,002
2026-06-09	6.400	6.420	6.350	6.380	6.380	11,456,976
2026-06-08	6.470	6.550	6.350	6.390	6.390	17,779,800
2026-06-05	6.510	6.580	6.500	6.520	6.520	15,299,720
2026-06-04	6.590	6.620	6.450	6.530	6.530	20,957,526
2026-06-03	6.690	6.690	6.600	6.610	6.610	17,322,135
2026-06-02	6.700	6.730	6.650	6.690	6.690	17,558,144
2026-06-01	6.690	6.720	6.640	6.720	6.720	19,867,244
2026-05-29	6.690	6.760	6.680	6.700	6.700	24,044,806
2026-05-28	6.820	6.860	6.680	6.690	6.690	21,970,600
2026-05-27	6.920	6.980	6.800	6.830	6.830	19,157,600
2026-05-26	6.910	6.990	6.850	6.910	6.910	19,757,920
2026-05-25	6.990	7.010	6.820	6.930	6.930	24,309,400
2026-05-22	7.080	7.090	6.970	6.970	6.970	20,691,100
2026-05-21	7.090	7.250	7.030	7.050	7.050	29,326,219
2026-05-20	7.110	7.110	7.060	7.070	7.070	12,291,246
2026-05-19	7.100	7.140	7.040	7.120	7.120	16,248,600
2026-05-18	7.100	7.160	7.050	7.080	7.080	13,751,814
2026-05-15	7.180	7.210	7.060	7.110	7.110	19,618,232
2026-05-14	7.320	7.340	7.170	7.170	7.170	22,542,925
2026-05-13	7.340	7.380	7.260	7.330	7.330	20,674,620
2026-05-12	7.360	7.450	7.320	7.360	7.360	22,829,804
2026-05-11	7.280	7.390	7.250	7.360	7.360	23,001,607
2026-05-08	7.300	7.340	7.280	7.280	7.280	13,248,428
2026-05-07	7.420	7.420	7.290	7.310	7.310	19,112,604
2026-05-06	7.340	7.430	7.340	7.380	7.380	22,240,026
2026-04-30	7.300	7.390	7.280	7.350	7.350	19,139,748
2026-04-29	7.250	7.320	7.250	7.310	7.310	15,006,900
2026-04-28	7.220	7.330	7.210	7.290	7.290	18,816,176
2026-04-27	7.200	7.270	7.190	7.220	7.220	14,976,056
2026-04-24	7.300	7.320	7.200	7.230	7.230	13,826,400
2026-04-23	7.320	7.350	7.280	7.300	7.300	14,523,340
2026-04-22	7.350	7.420	7.330	7.340	7.340	16,412,052
2026-04-21	7.410	7.410	7.350	7.360	7.360	11,883,997

← NewerPage 2 of 5 · 242 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.