Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.780 | 8.880 | 8.760 | 8.830 | 8.830 | 34,126,264 |
| 2024-10-23 | 8.850 | 8.970 | 8.780 | 8.830 | 8.830 | 51,785,647 |
| 2024-10-22 | 8.870 | 8.900 | 8.770 | 8.850 | 8.850 | 43,190,832 |
| 2024-10-21 | 8.900 | 8.920 | 8.770 | 8.830 | 8.830 | 60,651,903 |
| 2024-10-18 | 8.610 | 9.350 | 8.570 | 8.990 | 8.990 | 101,088,292 |
| 2024-10-17 | 8.730 | 8.830 | 8.600 | 8.610 | 8.610 | 41,878,931 |
| 2024-10-16 | 8.620 | 8.880 | 8.620 | 8.680 | 8.680 | 46,309,975 |
| 2024-10-15 | 8.900 | 8.970 | 8.690 | 8.710 | 8.710 | 44,949,086 |
| 2024-10-14 | 9.050 | 9.080 | 8.620 | 8.960 | 8.960 | 66,727,155 |
| 2024-10-11 | 9.170 | 9.330 | 8.880 | 9.000 | 9.000 | 64,729,340 |
| 2024-10-10 | 9.620 | 9.870 | 9.080 | 9.170 | 9.170 | 106,247,835 |
| 2024-10-09 | 10.310 | 10.590 | 9.590 | 9.590 | 9.590 | 166,841,696 |
| 2024-10-08 | 10.650 | 10.650 | 9.990 | 10.650 | 10.650 | 145,798,595 |
| 2024-09-30 | 9.500 | 9.680 | 9.150 | 9.680 | 9.680 | 160,013,988 |
| 2024-09-27 | 8.500 | 8.800 | 8.400 | 8.800 | 8.800 | 53,137,920 |
| 2024-09-26 | 7.900 | 8.300 | 7.890 | 8.290 | 8.290 | 54,500,147 |
| 2024-09-25 | 7.940 | 8.140 | 7.900 | 7.950 | 7.950 | 50,200,942 |
| 2024-09-24 | 7.580 | 7.840 | 7.500 | 7.820 | 7.820 | 43,305,101 |
| 2024-09-23 | 7.490 | 7.540 | 7.460 | 7.480 | 7.480 | 7,761,849 |
| 2024-09-20 | 7.510 | 7.540 | 7.440 | 7.470 | 7.470 | 9,781,900 |
| 2024-09-19 | 7.490 | 7.590 | 7.400 | 7.500 | 7.500 | 15,945,275 |
| 2024-09-18 | 7.400 | 7.460 | 7.320 | 7.430 | 7.430 | 10,309,000 |
| 2024-09-13 | 7.460 | 7.510 | 7.400 | 7.430 | 7.430 | 12,926,300 |
| 2024-09-12 | 7.400 | 7.610 | 7.380 | 7.460 | 7.460 | 18,630,100 |
| 2024-09-11 | 7.340 | 7.430 | 7.340 | 7.410 | 7.410 | 8,267,300 |
| 2024-09-10 | 7.410 | 7.430 | 7.230 | 7.380 | 7.380 | 13,337,370 |
| 2024-09-09 | 7.300 | 7.490 | 7.290 | 7.390 | 7.390 | 12,923,135 |
| 2024-09-06 | 7.500 | 7.570 | 7.370 | 7.380 | 7.380 | 24,078,048 |
| 2024-09-05 | 7.330 | 7.420 | 7.320 | 7.400 | 7.400 | 7,540,600 |
| 2024-09-04 | 7.310 | 7.400 | 7.300 | 7.340 | 7.340 | 7,562,100 |
| 2024-09-03 | 7.340 | 7.400 | 7.290 | 7.330 | 7.330 | 9,813,220 |
| 2024-09-02 | 7.490 | 7.530 | 7.300 | 7.310 | 7.310 | 17,732,100 |
| 2024-08-30 | 7.350 | 7.620 | 7.350 | 7.560 | 7.560 | 23,055,578 |
| 2024-08-29 | 7.240 | 7.400 | 7.240 | 7.360 | 7.360 | 11,316,194 |
| 2024-08-28 | 7.380 | 7.380 | 7.180 | 7.270 | 7.270 | 11,711,021 |
| 2024-08-27 | 7.370 | 7.380 | 7.260 | 7.290 | 7.290 | 9,386,900 |
| 2024-08-26 | 7.410 | 7.440 | 7.360 | 7.390 | 7.390 | 6,361,000 |
| 2024-08-23 | 7.380 | 7.470 | 7.360 | 7.400 | 7.400 | 7,707,620 |
| 2024-08-22 | 7.550 | 7.560 | 7.360 | 7.370 | 7.370 | 8,305,055 |
| 2024-08-21 | 7.500 | 7.570 | 7.490 | 7.510 | 7.510 | 5,074,361 |
| 2024-08-20 | 7.600 | 7.600 | 7.450 | 7.520 | 7.520 | 8,823,800 |
| 2024-08-19 | 7.670 | 7.730 | 7.630 | 7.650 | 7.650 | 7,825,800 |
| 2024-08-16 | 7.720 | 7.740 | 7.640 | 7.670 | 7.670 | 8,689,200 |
| 2024-08-15 | 7.640 | 7.830 | 7.640 | 7.730 | 7.730 | 14,780,959 |
| 2024-08-14 | 7.710 | 7.730 | 7.660 | 7.660 | 7.660 | 6,595,300 |
| 2024-08-13 | 7.670 | 7.720 | 7.610 | 7.720 | 7.720 | 6,403,000 |
| 2024-08-12 | 7.650 | 7.690 | 7.610 | 7.650 | 7.650 | 8,048,080 |
| 2024-08-09 | 7.800 | 7.830 | 7.680 | 7.690 | 7.690 | 9,746,200 |
| 2024-08-08 | 7.740 | 7.850 | 7.700 | 7.770 | 7.770 | 10,937,780 |
| 2024-08-07 | 7.750 | 7.800 | 7.690 | 7.740 | 7.740 | 10,888,235 |
| 2024-08-06 | 7.850 | 7.890 | 7.700 | 7.780 | 7.780 | 11,088,045 |
| 2024-08-05 | 7.810 | 7.930 | 7.730 | 7.740 | 7.740 | 16,915,098 |
| 2024-08-02 | 7.930 | 7.970 | 7.810 | 7.830 | 7.830 | 15,765,888 |
| 2024-08-01 | 7.860 | 7.960 | 7.860 | 7.920 | 7.920 | 23,243,439 |
| 2024-07-31 | 7.540 | 8.010 | 7.530 | 7.900 | 7.900 | 41,898,267 |
| 2024-07-30 | 7.480 | 7.560 | 7.480 | 7.540 | 7.540 | 8,036,640 |
| 2024-07-29 | 7.550 | 7.580 | 7.480 | 7.510 | 7.510 | 8,120,124 |
| 2024-07-26 | 7.440 | 7.610 | 7.430 | 7.570 | 7.570 | 11,928,711 |
| 2024-07-25 | 7.370 | 7.510 | 7.370 | 7.430 | 7.430 | 9,451,183 |
| 2024-07-24 | 7.440 | 7.480 | 7.360 | 7.380 | 7.380 | 9,535,125 |
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.