Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.120 | 6.270 | 6.120 | 6.210 | 6.210 | 18,879,600 |
| 2024-04-24 | 6.150 | 6.180 | 6.010 | 6.180 | 6.180 | 14,672,600 |
| 2024-04-23 | 6.010 | 6.260 | 6.010 | 6.170 | 6.170 | 21,623,500 |
| 2024-04-22 | 6.260 | 6.400 | 6.020 | 6.030 | 6.030 | 38,898,493 |
| 2024-04-19 | 6.250 | 6.520 | 6.130 | 6.300 | 6.300 | 55,255,400 |
| 2024-04-18 | 5.810 | 5.960 | 5.800 | 5.930 | 5.930 | 10,848,400 |
| 2024-04-17 | 5.510 | 5.840 | 5.510 | 5.810 | 5.810 | 11,045,750 |
| 2024-04-16 | 5.840 | 5.860 | 5.400 | 5.410 | 5.410 | 16,231,150 |
| 2024-04-15 | 5.850 | 5.980 | 5.600 | 5.920 | 5.920 | 13,636,800 |
| 2024-04-12 | 5.900 | 5.970 | 5.840 | 5.860 | 5.860 | 6,981,000 |
| 2024-04-11 | 5.750 | 5.970 | 5.750 | 5.880 | 5.880 | 7,372,550 |
| 2024-04-10 | 5.910 | 5.980 | 5.760 | 5.830 | 5.830 | 6,666,800 |
| 2024-04-09 | 5.930 | 5.970 | 5.870 | 5.900 | 5.900 | 6,621,300 |
| 2024-04-08 | 6.100 | 6.130 | 5.910 | 5.910 | 5.910 | 10,141,900 |
| 2024-04-03 | 6.100 | 6.110 | 5.990 | 6.110 | 6.110 | 7,872,300 |
| 2024-04-02 | 6.120 | 6.140 | 6.020 | 6.110 | 6.110 | 9,118,500 |
| 2024-04-01 | 6.130 | 6.130 | 6.060 | 6.110 | 6.110 | 7,861,200 |
| 2024-03-29 | 6.030 | 6.090 | 5.980 | 6.090 | 6.090 | 6,535,900 |
| 2024-03-28 | 5.920 | 6.060 | 5.920 | 6.030 | 6.030 | 10,255,650 |
| 2024-03-27 | 5.860 | 6.050 | 5.860 | 5.910 | 5.910 | 14,504,650 |
| 2024-03-26 | 5.970 | 6.020 | 5.840 | 5.920 | 5.920 | 12,441,500 |
| 2024-03-25 | 6.020 | 6.130 | 5.970 | 6.000 | 6.000 | 14,310,600 |
| 2024-03-22 | 6.170 | 6.240 | 6.030 | 6.060 | 6.060 | 18,902,700 |
| 2024-03-21 | 6.260 | 6.280 | 6.180 | 6.200 | 6.200 | 12,999,100 |
| 2024-03-20 | 6.290 | 6.380 | 6.160 | 6.260 | 6.260 | 19,186,900 |
| 2024-03-19 | 6.290 | 6.290 | 6.210 | 6.230 | 6.230 | 13,687,400 |
| 2024-03-18 | 6.240 | 6.300 | 6.190 | 6.290 | 6.290 | 14,893,100 |
| 2024-03-15 | 6.230 | 6.300 | 6.140 | 6.230 | 6.230 | 18,488,200 |
| 2024-03-14 | 6.240 | 6.510 | 6.220 | 6.280 | 6.280 | 26,435,400 |
| 2024-03-13 | 6.360 | 6.430 | 6.200 | 6.240 | 6.240 | 28,138,750 |
| 2024-03-12 | 6.300 | 6.510 | 6.190 | 6.420 | 6.420 | 41,295,450 |
| 2024-03-11 | 6.160 | 6.400 | 6.150 | 6.230 | 6.230 | 35,762,687 |
| 2024-03-08 | 6.160 | 6.550 | 5.970 | 6.280 | 6.280 | 70,576,723 |
| 2024-03-07 | 5.660 | 6.150 | 5.620 | 6.150 | 6.150 | 70,500,595 |
| 2024-03-06 | 5.460 | 5.650 | 5.450 | 5.590 | 5.590 | 18,829,900 |
| 2024-03-05 | 5.550 | 5.580 | 5.480 | 5.500 | 5.500 | 19,973,850 |
| 2024-03-04 | 5.550 | 5.750 | 5.480 | 5.610 | 5.610 | 29,115,367 |
| 2024-03-01 | 5.690 | 5.800 | 5.570 | 5.600 | 5.600 | 39,110,108 |
| 2024-02-29 | 5.390 | 5.830 | 5.390 | 5.800 | 5.800 | 69,353,253 |
| 2024-02-28 | 7.330 | 7.330 | 5.990 | 5.990 | 5.990 | 109,282,599 |
| 2024-02-27 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 13,183,191 |
| 2024-02-26 | 5.600 | 6.050 | 5.500 | 6.050 | 6.050 | 29,245,029 |
| 2024-02-23 | 5.320 | 5.600 | 5.260 | 5.500 | 5.500 | 34,579,911 |
| 2024-02-22 | 5.600 | 5.620 | 5.160 | 5.320 | 5.320 | 41,335,950 |
| 2024-02-21 | 4.740 | 5.270 | 4.680 | 5.270 | 5.270 | 9,086,005 |
| 2024-02-20 | 4.700 | 4.880 | 4.600 | 4.790 | 4.790 | 21,670,837 |
| 2024-02-19 | 4.400 | 4.750 | 4.370 | 4.590 | 4.590 | 22,930,437 |
| 2024-02-08 | 4.110 | 4.520 | 4.020 | 4.400 | 4.400 | 26,600,698 |
| 2024-02-07 | 4.120 | 4.150 | 3.940 | 4.110 | 4.110 | 18,695,764 |
| 2024-02-06 | 4.020 | 4.310 | 3.830 | 4.100 | 4.100 | 18,606,129 |
| 2024-02-05 | 4.460 | 4.470 | 4.030 | 4.070 | 4.070 | 19,373,212 |
| 2024-02-02 | 4.730 | 4.800 | 4.330 | 4.480 | 4.480 | 15,662,800 |
| 2024-02-01 | 4.810 | 4.850 | 4.660 | 4.730 | 4.730 | 12,283,400 |
| 2024-01-31 | 5.080 | 5.130 | 4.830 | 4.840 | 4.840 | 14,334,392 |
| 2024-01-30 | 5.250 | 5.330 | 5.150 | 5.170 | 5.170 | 8,176,500 |
| 2024-01-29 | 5.390 | 5.440 | 5.280 | 5.290 | 5.290 | 8,600,350 |
| 2024-01-26 | 5.450 | 5.530 | 5.390 | 5.420 | 5.420 | 11,585,550 |
| 2024-01-25 | 5.200 | 5.480 | 5.200 | 5.450 | 5.450 | 14,108,100 |
| 2024-01-24 | 5.150 | 5.430 | 5.070 | 5.280 | 5.280 | 18,612,300 |
| 2024-01-23 | 4.970 | 5.120 | 4.860 | 5.070 | 5.070 | 13,068,300 |
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.