Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.390 | 5.480 | 5.360 | 5.380 | 5.380 | 5,613,500 |
| 2024-07-23 | 5.500 | 5.570 | 5.400 | 5.410 | 5.410 | 6,058,800 |
| 2024-07-22 | 5.540 | 5.560 | 5.430 | 5.470 | 5.470 | 5,565,300 |
| 2024-07-19 | 5.420 | 5.570 | 5.370 | 5.540 | 5.540 | 7,520,400 |
| 2024-07-18 | 5.300 | 5.450 | 5.290 | 5.430 | 5.430 | 5,151,600 |
| 2024-07-17 | 5.420 | 5.440 | 5.330 | 5.330 | 5.330 | 6,182,100 |
| 2024-07-16 | 5.650 | 5.680 | 5.500 | 5.590 | 5.590 | 6,588,700 |
| 2024-07-15 | 5.780 | 5.800 | 5.650 | 5.650 | 5.650 | 5,671,100 |
| 2024-07-12 | 5.790 | 5.910 | 5.770 | 5.820 | 5.820 | 5,783,250 |
| 2024-07-11 | 5.730 | 5.900 | 5.710 | 5.800 | 5.800 | 8,143,100 |
| 2024-07-10 | 5.650 | 5.730 | 5.620 | 5.640 | 5.640 | 4,661,500 |
| 2024-07-09 | 5.470 | 5.710 | 5.430 | 5.700 | 5.700 | 9,697,060 |
| 2024-07-08 | 5.680 | 5.730 | 5.490 | 5.510 | 5.510 | 6,311,400 |
| 2024-07-05 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2024-07-04 | 5.750 | 5.810 | 5.690 | 5.690 | 5.690 | 4,083,260 |
| 2024-07-03 | 5.870 | 5.880 | 5.750 | 5.750 | 5.750 | 5,258,000 |
| 2024-07-02 | 5.970 | 6.000 | 5.880 | 5.880 | 5.880 | 5,931,000 |
| 2024-07-01 | 5.840 | 5.970 | 5.840 | 5.970 | 5.970 | 7,612,200 |
| 2024-06-28 | 5.810 | 5.940 | 5.770 | 5.820 | 5.820 | 8,741,000 |
| 2024-06-27 | 5.790 | 5.910 | 5.770 | 5.800 | 5.800 | 6,999,800 |
| 2024-06-26 | 5.710 | 5.840 | 5.630 | 5.800 | 5.800 | 5,744,500 |
| 2024-06-25 | 5.670 | 5.840 | 5.670 | 5.720 | 5.720 | 6,030,100 |
| 2024-06-24 | 5.700 | 5.820 | 5.670 | 5.670 | 5.670 | 6,344,800 |
| 2024-06-21 | 5.750 | 5.810 | 5.700 | 5.750 | 5.750 | 4,452,600 |
| 2024-06-20 | 5.950 | 5.970 | 5.710 | 5.750 | 5.750 | 13,913,523 |
| 2024-06-19 | 6.100 | 6.140 | 5.980 | 5.980 | 5.980 | 8,259,100 |
| 2024-06-18 | 6.150 | 6.160 | 6.060 | 6.140 | 6.140 | 7,665,200 |
| 2024-06-17 | 6.000 | 6.240 | 5.980 | 6.110 | 6.110 | 8,969,600 |
| 2024-06-14 | 6.000 | 6.070 | 5.970 | 6.050 | 6.050 | 6,590,300 |
| 2024-06-13 | 6.050 | 6.080 | 5.960 | 6.010 | 6.010 | 6,851,683 |
| 2024-06-12 | 5.990 | 6.090 | 5.990 | 6.050 | 6.050 | 9,733,300 |
| 2024-06-11 | 6.320 | 6.330 | 5.910 | 6.060 | 6.060 | 16,680,433 |
| 2024-06-07 | 6.280 | 6.410 | 6.260 | 6.360 | 6.360 | 9,966,200 |
| 2024-06-06 | 6.250 | 6.430 | 6.160 | 6.340 | 6.340 | 20,195,089 |
| 2024-06-05 | 6.460 | 6.500 | 6.220 | 6.250 | 6.250 | 13,553,000 |
| 2024-06-04 | 6.580 | 6.660 | 6.430 | 6.500 | 6.500 | 18,762,300 |
| 2024-06-03 | 6.210 | 6.960 | 6.050 | 6.690 | 6.690 | 44,401,050 |
| 2024-05-31 | 6.620 | 6.680 | 6.160 | 6.330 | 6.330 | 35,313,300 |
| 2024-05-30 | 6.760 | 6.770 | 6.550 | 6.670 | 6.670 | 24,941,050 |
| 2024-05-29 | 6.900 | 7.290 | 6.830 | 6.870 | 6.870 | 34,132,300 |
| 2024-05-28 | 6.860 | 7.060 | 6.810 | 6.960 | 6.960 | 26,698,600 |
| 2024-05-27 | 6.610 | 7.080 | 6.570 | 7.000 | 7.000 | 37,777,250 |
| 2024-05-24 | 6.530 | 6.940 | 6.460 | 6.680 | 6.680 | 28,384,200 |
| 2024-05-23 | 6.640 | 6.780 | 6.480 | 6.560 | 6.560 | 22,878,933 |
| 2024-05-22 | 6.740 | 6.760 | 6.620 | 6.670 | 6.670 | 22,372,850 |
| 2024-05-21 | 6.380 | 6.980 | 6.350 | 6.820 | 6.820 | 45,309,733 |
| 2024-05-20 | 6.480 | 6.480 | 6.330 | 6.420 | 6.420 | 17,471,450 |
| 2024-05-17 | 6.370 | 6.500 | 6.310 | 6.480 | 6.480 | 23,245,423 |
| 2024-05-16 | 6.610 | 6.680 | 6.380 | 6.410 | 6.410 | 32,027,552 |
| 2024-05-15 | 6.600 | 6.860 | 6.600 | 6.650 | 6.650 | 46,464,152 |
| 2024-05-14 | 6.700 | 6.770 | 6.550 | 6.590 | 6.590 | 59,476,699 |
| 2024-05-13 | 6.120 | 6.700 | 6.060 | 6.700 | 6.700 | 75,956,745 |
| 2024-05-10 | 6.180 | 6.180 | 6.050 | 6.090 | 6.090 | 9,601,500 |
| 2024-05-09 | 6.220 | 6.220 | 6.120 | 6.150 | 6.150 | 11,139,300 |
| 2024-05-08 | 6.320 | 6.380 | 6.150 | 6.160 | 6.160 | 14,637,250 |
| 2024-05-07 | 6.440 | 6.460 | 6.270 | 6.340 | 6.340 | 14,680,900 |
| 2024-05-06 | 6.180 | 6.440 | 6.160 | 6.430 | 6.430 | 27,239,350 |
| 2024-04-30 | 6.350 | 6.360 | 6.080 | 6.110 | 6.110 | 19,583,900 |
| 2024-04-29 | 6.250 | 6.310 | 6.120 | 6.300 | 6.300 | 16,637,900 |
| 2024-04-26 | 6.180 | 6.230 | 6.110 | 6.230 | 6.230 | 14,082,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.