Nanjing Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.790	7.830	7.770	7.790	7.790	14,238,514
2025-04-21	7.750	7.810	7.720	7.790	7.790	13,266,100
2025-04-18	7.720	7.770	7.680	7.770	7.770	15,306,924
2025-04-17	7.700	7.750	7.680	7.720	7.720	12,038,621
2025-04-16	7.730	7.740	7.620	7.730	7.730	14,741,390
2025-04-15	7.780	7.800	7.710	7.750	7.750	13,448,690
2025-04-14	7.830	7.840	7.770	7.800	7.800	16,350,327
2025-04-11	7.790	7.850	7.740	7.770	7.770	19,048,741
2025-04-10	7.790	7.900	7.740	7.790	7.790	28,720,305
2025-04-09	7.550	7.790	7.430	7.710	7.710	33,165,259
2025-04-08	7.510	7.630	7.490	7.610	7.610	33,524,441
2025-04-07	8.080	8.080	7.470	7.470	7.470	51,553,622
2025-04-03	8.210	8.340	8.200	8.300	8.300	12,575,442
2025-04-02	8.230	8.320	8.210	8.280	8.280	12,531,220
2025-04-01	8.210	8.270	8.190	8.250	8.250	13,258,500
2025-03-31	8.350	8.380	8.160	8.200	8.200	28,726,410
2025-03-28	8.400	8.430	8.330	8.370	8.370	16,585,990
2025-03-27	8.370	8.450	8.330	8.410	8.410	15,502,512
2025-03-26	8.370	8.440	8.360	8.390	8.390	14,602,220
2025-03-25	8.400	8.420	8.330	8.390	8.390	15,780,535
2025-03-24	8.450	8.460	8.320	8.390	8.390	21,092,350
2025-03-21	8.550	8.580	8.400	8.450	8.450	22,488,206
2025-03-20	8.600	8.600	8.530	8.560	8.560	15,926,268
2025-03-19	8.580	8.630	8.550	8.600	8.600	16,837,681
2025-03-18	8.610	8.630	8.540	8.590	8.590	17,196,320
2025-03-17	8.620	8.650	8.550	8.550	8.550	23,556,899
2025-03-14	8.390	8.660	8.390	8.600	8.600	52,281,695
2025-03-13	8.450	8.490	8.340	8.400	8.400	16,125,986
2025-03-12	8.400	8.530	8.380	8.450	8.450	22,133,878
2025-03-11	8.270	8.400	8.270	8.400	8.400	17,539,867
2025-03-10	8.350	8.380	8.290	8.330	8.330	16,438,845
2025-03-07	8.450	8.460	8.350	8.390	8.390	21,381,434
2025-03-06	8.380	8.510	8.360	8.480	8.480	32,045,553
2025-03-05	8.350	8.360	8.260	8.340	8.340	16,844,728
2025-03-04	8.260	8.390	8.260	8.350	8.350	16,451,413
2025-03-03	8.330	8.420	8.280	8.310	8.310	22,495,598
2025-02-28	8.540	8.660	8.290	8.310	8.310	35,780,400
2025-02-27	8.580	8.650	8.430	8.570	8.570	35,314,212
2025-02-26	8.490	8.620	8.430	8.610	8.610	31,333,194
2025-02-25	8.520	8.530	8.440	8.460	8.460	18,681,055
2025-02-24	8.660	8.660	8.540	8.570	8.570	26,042,284
2025-02-21	8.500	8.660	8.440	8.660	8.660	37,362,446
2025-02-20	8.500	8.510	8.420	8.470	8.470	20,182,633
2025-02-19	8.400	8.530	8.390	8.500	8.500	24,378,022
2025-02-18	8.600	8.630	8.370	8.420	8.420	31,043,735
2025-02-17	8.690	8.750	8.600	8.630	8.630	28,961,418
2025-02-14	8.600	8.640	8.550	8.610	8.610	19,877,735
2025-02-13	8.680	8.730	8.590	8.610	8.610	28,227,900
2025-02-12	8.540	8.680	8.540	8.680	8.680	25,320,893
2025-02-11	8.630	8.650	8.500	8.590	8.590	24,920,280
2025-02-10	8.660	8.700	8.600	8.630	8.630	26,913,576
2025-02-07	8.510	8.800	8.490	8.660	8.660	48,321,553
2025-02-06	8.400	8.540	8.350	8.540	8.540	29,589,284
2025-02-05	8.390	8.440	8.330	8.420	8.420	28,313,100
2025-01-27	8.540	8.640	8.400	8.400	8.400	35,706,846
2025-01-24	8.400	8.490	8.350	8.450	8.450	25,904,222
2025-01-23	8.460	8.590	8.390	8.440	8.440	41,614,820
2025-01-22	8.300	8.370	8.250	8.340	8.340	17,070,131
2025-01-21	8.380	8.380	8.240	8.330	8.330	15,551,117
2025-01-20	8.320	8.420	8.290	8.320	8.320	22,341,162

← NewerPage 7 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.