Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.330	8.450	8.320	8.370	8.370	20,998,894
2025-10-20	8.370	8.380	8.300	8.310	8.310	15,752,319
2025-10-17	8.460	8.520	8.290	8.310	8.310	25,406,673
2025-10-16	8.510	8.520	8.430	8.460	8.460	19,456,041
2025-10-15	8.490	8.550	8.420	8.530	8.530	27,566,594
2025-10-14	8.560	8.620	8.460	8.490	8.490	25,817,442
2025-10-13	8.410	8.560	8.410	8.530	8.530	26,555,357
2025-10-10	8.550	8.690	8.540	8.610	8.610	25,928,212
2025-10-09	8.530	8.630	8.460	8.600	8.600	30,307,720
2025-09-30	8.580	8.620	8.480	8.540	8.540	30,188,364
2025-09-29	8.330	8.720	8.280	8.590	8.590	54,702,736
2025-09-26	8.340	8.390	8.300	8.320	8.320	14,064,596
2025-09-25	8.420	8.460	8.340	8.350	8.350	18,539,207
2025-09-24	8.330	8.460	8.330	8.420	8.420	21,566,566
2025-09-23	8.410	8.470	8.270	8.380	8.380	24,675,134
2025-09-22	8.450	8.490	8.380	8.480	8.480	18,269,493
2025-09-19	8.500	8.530	8.400	8.480	8.480	22,724,382
2025-09-18	8.730	8.730	8.450	8.510	8.510	42,141,397
2025-09-17	8.660	8.790	8.650	8.750	8.750	35,145,736
2025-09-16	8.650	8.720	8.590	8.680	8.680	26,507,308
2025-09-15	8.680	8.720	8.630	8.650	8.650	23,289,938
2025-09-12	8.780	8.790	8.680	8.690	8.690	30,639,126
2025-09-11	8.630	8.850	8.580	8.800	8.800	51,027,093
2025-09-10	8.620	8.670	8.580	8.630	8.630	22,034,828
2025-09-09	8.620	8.700	8.580	8.620	8.620	30,242,246
2025-09-08	8.620	8.710	8.590	8.650	8.650	48,218,510
2025-09-05	8.410	8.910	8.360	8.740	8.740	87,477,286
2025-09-04	8.380	8.470	8.330	8.400	8.400	29,422,517
2025-09-03	8.650	8.660	8.360	8.380	8.380	35,647,726
2025-09-02	8.660	8.710	8.540	8.630	8.630	36,309,593
2025-09-01	8.780	8.810	8.650	8.670	8.670	33,962,789
2025-08-29	8.790	8.870	8.760	8.810	8.810	39,158,598
2025-08-28	8.750	8.820	8.580	8.810	8.810	47,616,242
2025-08-27	8.920	8.970	8.700	8.700	8.700	60,818,532
2025-08-26	8.920	8.950	8.860	8.920	8.920	37,176,861
2025-08-25	9.000	9.050	8.870	8.950	8.950	77,927,105
2025-08-22	8.750	8.950	8.730	8.940	8.940	66,716,668
2025-08-21	8.880	8.940	8.710	8.780	8.780	44,178,760
2025-08-20	8.650	8.840	8.610	8.830	8.830	47,143,475
2025-08-19	8.740	8.790	8.650	8.670	8.670	42,614,388
2025-08-18	8.740	8.890	8.650	8.780	8.780	79,747,250
2025-08-15	8.420	8.750	8.410	8.670	8.670	85,018,955
2025-08-14	8.500	8.610	8.420	8.440	8.440	56,104,868
2025-08-13	8.450	8.560	8.360	8.500	8.500	55,236,848
2025-08-12	8.410	8.430	8.350	8.410	8.410	21,724,100
2025-08-11	8.310	8.410	8.290	8.390	8.390	30,550,608
2025-08-08	8.300	8.400	8.260	8.290	8.290	28,959,306
2025-08-07	8.280	8.350	8.230	8.340	8.340	31,371,773
2025-08-06	8.220	8.260	8.200	8.250	8.250	20,143,814
2025-08-05	8.250	8.340	8.230	8.300	8.300	26,406,739
2025-08-04	8.190	8.240	8.150	8.240	8.240	19,532,200
2025-08-01	8.240	8.290	8.190	8.220	8.220	18,989,960
2025-07-31	8.410	8.440	8.180	8.230	8.230	38,253,065
2025-07-30	8.500	8.530	8.390	8.420	8.420	33,419,600
2025-07-29	8.500	8.530	8.370	8.530	8.530	34,045,416
2025-07-28	8.520	8.630	8.460	8.530	8.530	37,371,220
2025-07-25	8.550	8.650	8.480	8.530	8.530	40,872,863
2025-07-24	8.360	8.540	8.340	8.530	8.530	53,404,898
2025-07-23	8.410	8.510	8.350	8.360	8.360	43,361,290
2025-07-22	8.380	8.400	8.290	8.390	8.390	24,009,419

← NewerPage 5 of 21 · 1,215 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.