Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.250 | 8.320 | 8.230 | 8.280 | 8.280 | 16,127,000 |
| 2025-01-16 | 8.300 | 8.390 | 8.210 | 8.280 | 8.280 | 22,707,162 |
| 2025-01-15 | 8.270 | 8.320 | 8.240 | 8.270 | 8.270 | 23,142,720 |
| 2025-01-14 | 8.090 | 8.340 | 8.090 | 8.330 | 8.330 | 42,224,822 |
| 2025-01-13 | 7.910 | 8.110 | 7.910 | 8.090 | 8.090 | 21,886,344 |
| 2025-01-10 | 8.110 | 8.150 | 7.980 | 7.980 | 7.980 | 21,819,984 |
| 2025-01-09 | 8.110 | 8.180 | 8.080 | 8.100 | 8.100 | 17,061,220 |
| 2025-01-08 | 8.170 | 8.220 | 7.950 | 8.160 | 8.160 | 36,449,867 |
| 2025-01-07 | 8.150 | 8.220 | 8.100 | 8.200 | 8.200 | 22,441,097 |
| 2025-01-06 | 8.100 | 8.190 | 8.080 | 8.150 | 8.150 | 23,079,100 |
| 2025-01-03 | 8.310 | 8.340 | 8.100 | 8.140 | 8.140 | 33,377,110 |
| 2025-01-02 | 8.620 | 8.690 | 8.100 | 8.270 | 8.270 | 53,782,815 |
| 2024-12-31 | 9.060 | 9.070 | 8.660 | 8.660 | 8.660 | 53,522,810 |
| 2024-12-30 | 9.030 | 9.080 | 9.000 | 9.070 | 9.070 | 26,624,169 |
| 2024-12-27 | 8.920 | 9.190 | 8.900 | 9.050 | 9.050 | 43,895,246 |
| 2024-12-26 | 8.860 | 8.980 | 8.850 | 8.920 | 8.920 | 24,766,200 |
| 2024-12-25 | 9.070 | 9.070 | 8.830 | 8.900 | 8.900 | 43,328,962 |
| 2024-12-24 | 8.940 | 9.080 | 8.940 | 9.080 | 9.080 | 43,734,446 |
| 2024-12-23 | 9.160 | 9.250 | 8.960 | 9.000 | 9.000 | 53,674,353 |
| 2024-12-20 | 9.150 | 9.250 | 9.120 | 9.190 | 9.190 | 52,084,303 |
| 2024-12-19 | 9.210 | 9.430 | 9.170 | 9.180 | 9.180 | 64,207,536 |
| 2024-12-18 | 9.510 | 9.570 | 9.330 | 9.380 | 9.380 | 76,338,608 |
| 2024-12-17 | 9.520 | 9.780 | 9.270 | 9.580 | 9.580 | 135,203,167 |
| 2024-12-16 | 9.180 | 9.940 | 9.160 | 9.580 | 9.580 | 160,964,745 |
| 2024-12-13 | 9.120 | 9.490 | 9.090 | 9.250 | 9.250 | 151,588,794 |
| 2024-12-12 | 9.060 | 9.250 | 9.010 | 9.170 | 9.170 | 41,506,434 |
| 2024-12-11 | 9.000 | 9.100 | 9.000 | 9.070 | 9.070 | 24,926,733 |
| 2024-12-10 | 9.410 | 9.430 | 9.020 | 9.040 | 9.040 | 59,211,567 |
| 2024-12-09 | 9.080 | 9.130 | 8.980 | 9.050 | 9.050 | 29,107,000 |
| 2024-12-06 | 9.050 | 9.210 | 8.970 | 9.120 | 9.120 | 43,474,148 |
| 2024-12-05 | 8.940 | 9.060 | 8.930 | 9.060 | 9.060 | 29,158,218 |
| 2024-12-04 | 9.030 | 9.090 | 8.900 | 8.940 | 8.940 | 30,529,002 |
| 2024-12-03 | 9.040 | 9.130 | 8.950 | 9.060 | 9.060 | 37,511,592 |
| 2024-12-02 | 8.920 | 9.110 | 8.850 | 9.080 | 9.080 | 55,234,693 |
| 2024-11-29 | 8.790 | 9.260 | 8.770 | 9.040 | 9.040 | 80,105,531 |
| 2024-11-28 | 8.880 | 8.910 | 8.780 | 8.830 | 8.830 | 30,854,486 |
| 2024-11-27 | 8.720 | 8.900 | 8.680 | 8.880 | 8.880 | 39,605,617 |
| 2024-11-26 | 8.700 | 8.990 | 8.660 | 8.760 | 8.760 | 43,613,351 |
| 2024-11-25 | 8.680 | 8.750 | 8.560 | 8.720 | 8.720 | 32,145,212 |
| 2024-11-22 | 9.010 | 9.020 | 8.610 | 8.620 | 8.620 | 40,379,738 |
| 2024-11-21 | 9.000 | 9.070 | 8.930 | 9.010 | 9.010 | 33,743,794 |
| 2024-11-20 | 8.990 | 9.050 | 8.910 | 9.000 | 9.000 | 30,791,154 |
| 2024-11-19 | 8.890 | 9.030 | 8.820 | 9.010 | 9.010 | 36,039,089 |
| 2024-11-18 | 9.010 | 9.060 | 8.780 | 8.880 | 8.880 | 44,579,384 |
| 2024-11-15 | 9.270 | 9.330 | 9.000 | 9.010 | 9.010 | 43,502,024 |
| 2024-11-14 | 9.360 | 9.430 | 9.250 | 9.280 | 9.280 | 37,013,995 |
| 2024-11-13 | 9.310 | 9.440 | 9.250 | 9.380 | 9.380 | 38,770,663 |
| 2024-11-12 | 9.600 | 9.660 | 9.300 | 9.360 | 9.360 | 56,892,220 |
| 2024-11-11 | 9.530 | 9.600 | 9.410 | 9.590 | 9.590 | 56,556,431 |
| 2024-11-08 | 10.000 | 10.110 | 9.570 | 9.580 | 9.580 | 99,417,115 |
| 2024-11-07 | 9.260 | 9.950 | 9.250 | 9.850 | 9.850 | 121,225,523 |
| 2024-11-06 | 9.420 | 9.640 | 9.290 | 9.340 | 9.340 | 97,527,333 |
| 2024-11-05 | 9.120 | 9.430 | 9.010 | 9.420 | 9.420 | 105,649,743 |
| 2024-11-04 | 8.930 | 9.090 | 8.910 | 9.090 | 9.090 | 44,733,586 |
| 2024-11-01 | 9.000 | 9.100 | 8.860 | 8.880 | 8.880 | 62,606,429 |
| 2024-10-31 | 9.170 | 9.220 | 8.990 | 9.060 | 9.060 | 97,252,381 |
| 2024-10-30 | 8.930 | 9.020 | 8.840 | 8.960 | 8.960 | 43,644,382 |
| 2024-10-29 | 9.030 | 9.150 | 8.940 | 8.980 | 8.980 | 72,859,074 |
| 2024-10-28 | 8.930 | 8.980 | 8.860 | 8.980 | 8.980 | 39,664,408 |
| 2024-10-25 | 8.830 | 9.030 | 8.800 | 8.930 | 8.930 | 45,192,488 |
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.