Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.050	9.230	8.980	8.980	8.755	15,682,562
2022-01-27	9.260	9.290	8.950	8.950	8.726	15,963,326
2022-01-26	9.190	9.320	9.120	9.260	9.028	13,245,923
2022-01-25	9.540	9.600	9.170	9.180	8.950	19,782,089
2022-01-24	9.660	9.710	9.550	9.560	9.321	10,106,051
2022-01-21	9.740	9.750	9.670	9.690	9.447	10,948,426
2022-01-20	9.700	9.840	9.670	9.750	9.506	18,122,070
2022-01-19	9.670	9.740	9.650	9.680	9.438	10,240,654
2022-01-18	9.670	9.770	9.630	9.690	9.447	13,007,854
2022-01-17	9.620	9.700	9.600	9.660	9.418	12,094,853
2022-01-14	9.850	9.850	9.610	9.620	9.379	22,373,545
2022-01-13	9.940	9.990	9.850	9.860	9.613	14,074,038
2022-01-12	9.950	9.970	9.860	9.930	9.681	11,311,514
2022-01-11	9.870	9.970	9.870	9.920	9.672	13,403,364
2022-01-10	9.860	9.930	9.850	9.890	9.642	8,177,510
2022-01-07	9.900	9.950	9.860	9.860	9.613	12,625,003
2022-01-06	9.950	9.980	9.870	9.880	9.633	18,168,349
2022-01-05	9.930	10.040	9.900	10.000	9.750	24,971,549
2022-01-04	9.910	9.950	9.850	9.930	9.681	13,721,391
2021-12-31	9.870	9.960	9.870	9.910	9.662	14,048,153
2021-12-30	9.780	9.940	9.780	9.870	9.623	15,293,521
2021-12-29	9.930	9.930	9.810	9.810	9.564	12,314,823
2021-12-28	9.760	9.890	9.750	9.890	9.642	12,013,564
2021-12-27	9.740	9.820	9.710	9.760	9.516	9,631,727
2021-12-24	9.890	9.930	9.710	9.730	9.486	16,580,435
2021-12-23	9.900	9.950	9.850	9.880	9.633	12,878,726
2021-12-22	10.010	10.020	9.900	9.910	9.662	12,198,970
2021-12-21	9.850	10.010	9.830	9.980	9.730	18,687,108
2021-12-20	9.950	10.000	9.830	9.850	9.603	21,299,233
2021-12-17	10.070	10.120	9.990	9.990	9.740	22,431,515
2021-12-16	10.100	10.120	10.020	10.070	9.818	19,248,757
2021-12-15	9.980	10.210	9.980	10.070	9.818	22,569,826
2021-12-14	10.000	10.150	9.970	10.050	9.798	22,151,970
2021-12-13	10.280	10.340	10.050	10.060	9.808	52,785,160
2021-12-10	9.940	10.150	9.920	10.090	9.837	45,746,362
2021-12-09	9.780	10.170	9.750	10.020	9.769	63,757,872
2021-12-08	9.740	9.800	9.650	9.800	9.555	22,187,845
2021-12-07	9.780	9.850	9.630	9.700	9.457	19,154,252
2021-12-06	9.670	9.930	9.660	9.670	9.428	37,516,619
2021-12-03	9.650	9.680	9.590	9.640	9.399	14,484,490
2021-12-02	9.590	9.680	9.530	9.620	9.379	17,253,475
2021-12-01	9.510	9.610	9.500	9.600	9.360	13,774,851
2021-11-30	9.600	9.650	9.500	9.520	9.282	15,818,611
2021-11-29	9.540	9.620	9.500	9.560	9.321	13,839,439
2021-11-26	9.700	9.720	9.640	9.660	9.418	11,119,750
2021-11-25	9.790	9.790	9.690	9.690	9.447	12,339,274
2021-11-24	9.750	9.780	9.700	9.760	9.516	13,825,132
2021-11-23	9.690	9.840	9.680	9.750	9.506	22,778,458
2021-11-22	9.680	9.760	9.630	9.690	9.447	17,061,813
2021-11-19	9.590	9.760	9.500	9.710	9.467	20,952,877
2021-11-18	9.680	9.700	9.560	9.560	9.321	14,546,387
2021-11-17	9.670	9.740	9.640	9.690	9.447	11,179,456
2021-11-16	9.760	9.830	9.670	9.690	9.447	14,879,068
2021-11-15	9.760	9.840	9.750	9.780	9.535	10,511,160
2021-11-12	9.810	9.810	9.680	9.760	9.516	14,377,718
2021-11-11	9.680	9.840	9.650	9.800	9.555	24,438,619
2021-11-10	9.660	9.700	9.590	9.680	9.438	11,767,817
2021-11-09	9.620	9.680	9.600	9.660	9.418	10,214,742
2021-11-08	9.540	9.650	9.450	9.610	9.369	12,719,577
2021-11-05	9.640	9.650	9.520	9.540	9.301	14,778,626

← NewerPage 20 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.