Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.080	8.110	8.020	8.040	8.040	27,232,800
2026-01-14	8.140	8.280	8.080	8.120	8.120	47,687,264
2026-01-13	8.190	8.250	8.130	8.160	8.160	31,002,776
2026-01-12	8.100	8.200	8.070	8.190	8.190	32,364,503
2026-01-09	8.060	8.130	8.050	8.110	8.110	21,358,628
2026-01-08	8.110	8.120	8.040	8.060	8.060	25,507,464
2026-01-07	8.170	8.210	8.110	8.140	8.140	27,132,927
2026-01-06	7.980	8.210	7.970	8.200	8.200	54,686,717
2026-01-05	7.920	8.000	7.890	8.000	8.000	22,939,136
2025-12-31	8.010	8.030	7.910	7.920	7.920	22,588,303
2025-12-30	8.010	8.060	7.990	8.020	8.020	13,589,502
2025-12-29	8.040	8.080	8.010	8.030	8.030	14,175,886
2025-12-26	8.000	8.100	7.990	8.040	8.040	21,348,136
2025-12-25	7.950	8.020	7.940	8.000	8.000	16,544,004
2025-12-24	7.930	7.990	7.890	7.970	7.970	13,682,000
2025-12-23	7.960	8.000	7.920	7.940	7.940	11,690,682
2025-12-22	7.960	8.000	7.950	7.960	7.960	11,860,500
2025-12-19	7.920	7.990	7.890	7.960	7.960	14,734,100
2025-12-18	7.940	7.950	7.890	7.910	7.910	14,831,980
2025-12-17	7.860	8.000	7.800	7.950	7.950	25,154,891
2025-12-16	7.930	7.940	7.850	7.880	7.880	19,205,622
2025-12-15	7.930	8.000	7.910	7.930	7.930	13,681,844
2025-12-12	7.900	7.970	7.870	7.950	7.950	20,365,133
2025-12-11	7.970	8.000	7.880	7.890	7.890	23,618,720
2025-12-10	7.950	8.030	7.930	7.990	7.990	19,958,089
2025-12-09	8.040	8.060	7.950	7.950	7.950	23,683,109
2025-12-08	8.170	8.240	8.070	8.080	8.080	44,070,229
2025-12-05	7.990	8.140	7.930	8.080	8.080	35,336,667
2025-12-04	8.000	8.030	7.970	7.990	7.990	11,953,653
2025-12-03	8.050	8.070	7.980	8.010	8.010	13,193,228
2025-12-02	8.050	8.070	8.020	8.050	8.050	9,589,293
2025-12-01	8.000	8.070	7.980	8.070	8.070	13,445,700
2025-11-28	7.980	8.040	7.970	8.030	8.030	13,220,753
2025-11-27	8.060	8.100	8.000	8.010	8.010	17,720,220
2025-11-26	8.130	8.150	8.050	8.050	8.050	13,953,955
2025-11-25	8.080	8.170	8.070	8.120	8.120	22,259,448
2025-11-24	8.140	8.160	8.060	8.060	8.060	31,889,597
2025-11-21	8.380	8.430	8.100	8.110	8.110	38,369,594
2025-11-20	8.530	8.570	8.420	8.440	8.440	25,202,803
2025-11-19	8.490	8.530	8.400	8.440	8.440	20,175,230
2025-11-18	8.490	8.530	8.450	8.500	8.500	19,957,619
2025-11-17	8.550	8.550	8.480	8.520	8.520	20,893,869
2025-11-14	8.630	8.650	8.560	8.560	8.560	23,799,682
2025-11-13	8.600	8.690	8.530	8.680	8.680	29,756,491
2025-11-12	8.620	8.730	8.580	8.640	8.640	42,705,778
2025-11-11	8.630	8.660	8.580	8.610	8.610	25,125,516
2025-11-10	8.540	8.660	8.510	8.630	8.630	31,290,898
2025-11-07	8.480	8.650	8.450	8.550	8.550	29,949,877
2025-11-06	8.500	8.580	8.500	8.520	8.520	25,942,799
2025-11-05	8.500	8.550	8.470	8.510	8.510	33,148,062
2025-11-04	8.450	8.690	8.420	8.570	8.570	56,746,334
2025-11-03	8.460	8.470	8.380	8.440	8.440	16,662,668
2025-10-31	8.520	8.550	8.470	8.470	8.470	18,718,058
2025-10-30	8.570	8.610	8.510	8.520	8.520	22,098,820
2025-10-29	8.500	8.620	8.480	8.610	8.610	30,531,712
2025-10-28	8.530	8.550	8.490	8.500	8.500	16,311,287
2025-10-27	8.510	8.560	8.490	8.520	8.520	27,227,249
2025-10-24	8.430	8.480	8.380	8.470	8.470	19,541,332
2025-10-23	8.340	8.440	8.290	8.430	8.430	17,701,806
2025-10-22	8.350	8.380	8.320	8.350	8.350	11,217,792

← NewerPage 4 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.