Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.340 | 5.340 | 4.940 | 5.000 | 5.000 | 11,719,750 |
| 2024-01-19 | 5.350 | 5.410 | 5.280 | 5.290 | 5.290 | 6,646,800 |
| 2024-01-18 | 5.450 | 5.470 | 5.190 | 5.340 | 5.340 | 13,197,950 |
| 2024-01-17 | 5.570 | 5.620 | 5.470 | 5.470 | 5.470 | 6,342,026 |
| 2024-01-16 | 5.580 | 5.640 | 5.500 | 5.560 | 5.560 | 7,429,800 |
| 2024-01-15 | 5.600 | 5.640 | 5.540 | 5.590 | 5.590 | 5,616,600 |
| 2024-01-12 | 5.600 | 5.680 | 5.570 | 5.580 | 5.580 | 6,038,700 |
| 2024-01-11 | 5.550 | 5.620 | 5.510 | 5.610 | 5.610 | 7,512,800 |
| 2024-01-10 | 5.640 | 5.670 | 5.530 | 5.590 | 5.590 | 7,915,800 |
| 2024-01-09 | 5.610 | 5.710 | 5.580 | 5.640 | 5.640 | 9,200,700 |
| 2024-01-08 | 5.650 | 5.740 | 5.610 | 5.620 | 5.620 | 7,825,300 |
| 2024-01-05 | 5.820 | 5.830 | 5.650 | 5.690 | 5.690 | 11,694,300 |
| 2024-01-04 | 5.740 | 5.810 | 5.710 | 5.790 | 5.790 | 12,592,300 |
| 2024-01-03 | 5.780 | 5.820 | 5.690 | 5.770 | 5.770 | 20,780,850 |
| 2024-01-02 | 5.600 | 6.010 | 5.540 | 5.880 | 5.880 | 29,198,950 |
| 2023-12-29 | 5.490 | 5.580 | 5.440 | 5.570 | 5.570 | 7,521,800 |
| 2023-12-28 | 5.490 | 5.500 | 5.420 | 5.490 | 5.490 | 6,604,200 |
| 2023-12-27 | 5.460 | 5.500 | 5.410 | 5.500 | 5.500 | 6,084,300 |
| 2023-12-26 | 5.530 | 5.530 | 5.400 | 5.440 | 5.440 | 4,403,050 |
| 2023-12-25 | 5.510 | 5.570 | 5.430 | 5.510 | 5.510 | 5,427,000 |
| 2023-12-22 | 5.570 | 5.570 | 5.460 | 5.480 | 5.480 | 6,776,300 |
| 2023-12-21 | 5.480 | 5.570 | 5.400 | 5.550 | 5.550 | 7,703,300 |
| 2023-12-20 | 5.520 | 5.570 | 5.470 | 5.480 | 5.480 | 5,373,600 |
| 2023-12-19 | 5.510 | 5.540 | 5.470 | 5.520 | 5.520 | 4,693,300 |
| 2023-12-18 | 5.470 | 5.600 | 5.470 | 5.530 | 5.530 | 9,021,900 |
| 2023-12-15 | 5.550 | 5.560 | 5.480 | 5.490 | 5.490 | 5,065,300 |
| 2023-12-14 | 5.540 | 5.590 | 5.510 | 5.540 | 5.540 | 4,599,700 |
| 2023-12-13 | 5.520 | 5.600 | 5.470 | 5.540 | 5.540 | 6,688,500 |
| 2023-12-12 | 5.500 | 5.520 | 5.450 | 5.510 | 5.510 | 5,241,703 |
| 2023-12-11 | 5.400 | 5.500 | 5.390 | 5.490 | 5.490 | 7,522,664 |
| 2023-12-08 | 5.510 | 5.530 | 5.400 | 5.410 | 5.410 | 8,564,100 |
| 2023-12-07 | 5.540 | 5.570 | 5.490 | 5.510 | 5.510 | 5,751,950 |
| 2023-12-06 | 5.480 | 5.570 | 5.450 | 5.530 | 5.530 | 7,576,400 |
| 2023-12-05 | 5.520 | 5.570 | 5.480 | 5.490 | 5.490 | 5,757,400 |
| 2023-12-04 | 5.570 | 5.660 | 5.530 | 5.550 | 5.550 | 6,044,100 |
| 2023-12-01 | 5.550 | 5.650 | 5.540 | 5.600 | 5.600 | 8,285,002 |
| 2023-11-30 | 5.560 | 5.620 | 5.500 | 5.570 | 5.570 | 6,845,600 |
| 2023-11-29 | 5.610 | 5.660 | 5.530 | 5.570 | 5.570 | 9,679,000 |
| 2023-11-28 | 5.680 | 5.770 | 5.500 | 5.610 | 5.610 | 14,638,800 |
| 2023-11-27 | 5.470 | 5.480 | 5.400 | 5.460 | 5.460 | 6,953,600 |
| 2023-11-24 | 5.490 | 5.550 | 5.440 | 5.460 | 5.460 | 5,546,800 |
| 2023-11-23 | 5.440 | 5.510 | 5.410 | 5.510 | 5.510 | 6,716,000 |
| 2023-11-22 | 5.460 | 5.510 | 5.430 | 5.440 | 5.440 | 6,876,910 |
| 2023-11-21 | 5.500 | 5.580 | 5.440 | 5.440 | 5.440 | 9,344,317 |
| 2023-11-20 | 5.480 | 5.540 | 5.450 | 5.530 | 5.530 | 9,211,400 |
| 2023-11-17 | 5.390 | 5.530 | 5.370 | 5.460 | 5.460 | 13,996,600 |
| 2023-11-16 | 5.390 | 5.420 | 5.340 | 5.380 | 5.380 | 7,316,300 |
| 2023-11-15 | 5.400 | 5.470 | 5.350 | 5.390 | 5.390 | 8,382,100 |
| 2023-11-14 | 5.400 | 5.470 | 5.350 | 5.390 | 5.390 | 11,646,400 |
| 2023-11-13 | 5.260 | 5.400 | 5.220 | 5.390 | 5.390 | 12,873,850 |
| 2023-11-10 | 5.210 | 5.250 | 5.150 | 5.210 | 5.210 | 8,111,198 |
| 2023-11-09 | 5.290 | 5.310 | 5.190 | 5.200 | 5.200 | 14,511,825 |
| 2023-11-08 | 5.390 | 5.420 | 5.250 | 5.290 | 5.290 | 17,493,560 |
| 2023-11-07 | 5.310 | 5.500 | 5.290 | 5.420 | 5.420 | 27,158,550 |
| 2023-11-06 | 5.120 | 5.340 | 5.120 | 5.280 | 5.280 | 23,735,029 |
| 2023-11-03 | 5.070 | 5.330 | 5.070 | 5.190 | 5.190 | 31,783,177 |
| 2023-11-02 | 5.150 | 5.510 | 5.060 | 5.080 | 5.080 | 49,472,987 |
| 2023-11-01 | 5.180 | 5.180 | 4.940 | 5.020 | 5.020 | 53,542,753 |
| 2023-10-31 | 4.840 | 5.010 | 4.800 | 5.010 | 5.010 | 20,245,900 |
| 2023-10-30 | 4.500 | 4.580 | 4.480 | 4.550 | 4.550 | 3,637,500 |
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.