Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.420 | 7.450 | 7.400 | 7.400 | 7.400 | 11,602,800 |
| 2026-04-17 | 7.430 | 7.460 | 7.370 | 7.420 | 7.420 | 9,912,400 |
| 2026-04-16 | 7.440 | 7.470 | 7.410 | 7.430 | 7.430 | 15,404,153 |
| 2026-04-15 | 7.430 | 7.460 | 7.400 | 7.410 | 7.410 | 10,536,800 |
| 2026-04-14 | 7.410 | 7.440 | 7.340 | 7.420 | 7.420 | 12,000,750 |
| 2026-04-13 | 7.320 | 7.430 | 7.310 | 7.390 | 7.390 | 14,158,126 |
| 2026-04-10 | 7.300 | 7.530 | 7.300 | 7.370 | 7.370 | 33,163,556 |
| 2026-04-09 | 7.360 | 7.360 | 7.250 | 7.260 | 7.260 | 13,096,220 |
| 2026-04-08 | 7.290 | 7.420 | 7.290 | 7.410 | 7.410 | 22,665,650 |
| 2026-04-07 | 7.220 | 7.240 | 7.160 | 7.220 | 7.220 | 9,415,285 |
| 2026-04-03 | 7.300 | 7.310 | 7.180 | 7.190 | 7.190 | 10,325,200 |
| 2026-04-02 | 7.330 | 7.340 | 7.260 | 7.280 | 7.280 | 11,172,663 |
| 2026-04-01 | 7.390 | 7.400 | 7.320 | 7.350 | 7.350 | 12,161,930 |
| 2026-03-31 | 7.320 | 7.420 | 7.300 | 7.330 | 7.330 | 13,499,102 |
| 2026-03-30 | 7.200 | 7.330 | 7.180 | 7.320 | 7.320 | 15,214,654 |
| 2026-03-27 | 7.150 | 7.290 | 7.140 | 7.260 | 7.260 | 11,871,340 |
| 2026-03-26 | 7.270 | 7.300 | 7.180 | 7.200 | 7.200 | 12,063,113 |
| 2026-03-25 | 7.260 | 7.350 | 7.240 | 7.300 | 7.300 | 16,976,338 |
| 2026-03-24 | 7.180 | 7.280 | 7.130 | 7.270 | 7.270 | 21,308,656 |
| 2026-03-23 | 7.310 | 7.380 | 7.070 | 7.120 | 7.120 | 32,587,738 |
| 2026-03-20 | 7.530 | 7.580 | 7.410 | 7.410 | 7.410 | 20,699,208 |
| 2026-03-19 | 7.570 | 7.600 | 7.510 | 7.530 | 7.530 | 19,548,897 |
| 2026-03-18 | 7.640 | 7.650 | 7.570 | 7.620 | 7.620 | 15,831,201 |
| 2026-03-17 | 7.620 | 7.730 | 7.610 | 7.640 | 7.640 | 24,437,194 |
| 2026-03-16 | 7.620 | 7.630 | 7.540 | 7.620 | 7.620 | 15,561,940 |
| 2026-03-13 | 7.620 | 7.670 | 7.600 | 7.620 | 7.620 | 17,533,970 |
| 2026-03-12 | 7.640 | 7.680 | 7.600 | 7.630 | 7.630 | 18,316,600 |
| 2026-03-11 | 7.670 | 7.680 | 7.610 | 7.640 | 7.640 | 14,472,786 |
| 2026-03-10 | 7.630 | 7.680 | 7.610 | 7.660 | 7.660 | 12,909,572 |
| 2026-03-09 | 7.590 | 7.620 | 7.540 | 7.600 | 7.600 | 19,366,839 |
| 2026-03-06 | 7.530 | 7.670 | 7.510 | 7.650 | 7.650 | 17,673,029 |
| 2026-03-05 | 7.600 | 7.630 | 7.520 | 7.540 | 7.540 | 15,673,051 |
| 2026-03-04 | 7.630 | 7.640 | 7.510 | 7.520 | 7.520 | 22,517,419 |
| 2026-03-03 | 7.780 | 7.810 | 7.640 | 7.650 | 7.650 | 26,255,853 |
| 2026-03-02 | 7.830 | 7.840 | 7.730 | 7.760 | 7.760 | 23,329,820 |
| 2026-02-27 | 7.860 | 7.920 | 7.840 | 7.890 | 7.890 | 12,921,900 |
| 2026-02-26 | 7.920 | 7.920 | 7.860 | 7.870 | 7.870 | 16,149,018 |
| 2026-02-25 | 7.850 | 7.950 | 7.850 | 7.910 | 7.910 | 20,365,200 |
| 2026-02-24 | 7.850 | 7.860 | 7.810 | 7.840 | 7.840 | 11,316,420 |
| 2026-02-13 | 7.880 | 7.930 | 7.810 | 7.810 | 7.810 | 15,750,706 |
| 2026-02-12 | 7.910 | 7.910 | 7.860 | 7.870 | 7.870 | 14,258,382 |
| 2026-02-11 | 7.930 | 7.950 | 7.900 | 7.910 | 7.910 | 10,422,748 |
| 2026-02-10 | 7.960 | 7.960 | 7.920 | 7.920 | 7.920 | 12,336,567 |
| 2026-02-09 | 7.940 | 7.970 | 7.930 | 7.950 | 7.950 | 12,758,300 |
| 2026-02-06 | 7.920 | 7.970 | 7.880 | 7.900 | 7.900 | 15,967,900 |
| 2026-02-05 | 7.920 | 7.970 | 7.880 | 7.940 | 7.940 | 19,443,148 |
| 2026-02-04 | 7.860 | 7.950 | 7.830 | 7.920 | 7.920 | 18,844,400 |
| 2026-02-03 | 7.860 | 7.900 | 7.810 | 7.870 | 7.870 | 19,013,720 |
| 2026-02-02 | 7.920 | 8.010 | 7.810 | 7.830 | 7.830 | 27,759,020 |
| 2026-01-30 | 8.060 | 8.070 | 7.920 | 7.950 | 7.950 | 29,792,171 |
| 2026-01-29 | 8.030 | 8.100 | 7.980 | 8.080 | 8.080 | 28,944,527 |
| 2026-01-28 | 7.990 | 8.110 | 7.980 | 8.060 | 8.060 | 25,799,388 |
| 2026-01-27 | 8.070 | 8.070 | 7.930 | 8.010 | 8.010 | 24,018,700 |
| 2026-01-26 | 8.050 | 8.150 | 8.030 | 8.070 | 8.070 | 34,247,003 |
| 2026-01-23 | 8.050 | 8.080 | 8.040 | 8.070 | 8.070 | 20,508,842 |
| 2026-01-22 | 8.030 | 8.070 | 8.030 | 8.050 | 8.050 | 13,718,310 |
| 2026-01-21 | 8.050 | 8.070 | 8.010 | 8.020 | 8.020 | 15,505,140 |
| 2026-01-20 | 8.020 | 8.070 | 8.000 | 8.060 | 8.060 | 20,505,202 |
| 2026-01-19 | 7.990 | 8.050 | 7.970 | 8.030 | 8.030 | 14,535,191 |
| 2026-01-16 | 8.080 | 8.100 | 8.000 | 8.000 | 8.000 | 20,156,987 |
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.