Nanjing Kangni Mechanical & Electrical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.490	4.520	4.470	4.510	4.510	3,447,800
2023-10-26	4.470	4.490	4.380	4.480	4.480	3,736,644
2023-10-25	4.400	4.500	4.400	4.470	4.470	4,044,300
2023-10-24	4.280	4.410	4.280	4.400	4.400	4,079,100
2023-10-23	4.370	4.390	4.240	4.280	4.280	4,145,100
2023-10-20	4.400	4.440	4.380	4.400	4.400	2,212,200
2023-10-19	4.420	4.470	4.360	4.400	4.400	2,630,150
2023-10-18	4.470	4.500	4.380	4.390	4.390	3,518,942
2023-10-17	4.450	4.470	4.400	4.460	4.460	2,575,700
2023-10-16	4.450	4.460	4.390	4.410	4.410	3,254,000
2023-10-13	4.460	4.480	4.420	4.440	4.440	3,136,700
2023-10-12	4.480	4.490	4.440	4.470	4.470	2,773,003
2023-10-11	4.530	4.550	4.450	4.470	4.470	3,470,300
2023-10-10	4.560	4.580	4.520	4.530	4.530	2,962,400
2023-10-09	4.550	4.580	4.510	4.560	4.560	4,092,100
2023-09-28	4.520	4.580	4.510	4.570	4.570	2,934,000
2023-09-27	4.530	4.570	4.510	4.520	4.520	2,900,400
2023-09-26	4.540	4.560	4.500	4.530	4.530	2,074,800
2023-09-25	4.590	4.610	4.510	4.520	4.520	5,373,900
2023-09-22	4.550	4.620	4.520	4.590	4.590	6,659,394
2023-09-21	4.500	4.660	4.500	4.560	4.560	8,587,787
2023-09-20	4.540	4.560	4.500	4.510	4.510	1,729,300
2023-09-19	4.550	4.580	4.510	4.540	4.540	2,553,100
2023-09-18	4.540	4.590	4.470	4.580	4.580	4,255,650
2023-09-15	4.520	4.550	4.490	4.520	4.520	2,433,800
2023-09-14	4.520	4.550	4.480	4.520	4.520	2,761,900
2023-09-13	4.580	4.600	4.520	4.540	4.540	2,039,650
2023-09-12	4.600	4.610	4.540	4.590	4.590	2,073,553
2023-09-11	4.560	4.610	4.520	4.570	4.570	3,089,150
2023-09-08	4.570	4.600	4.520	4.540	4.540	2,569,787
2023-09-07	4.620	4.660	4.570	4.580	4.580	3,450,850
2023-09-06	4.610	4.670	4.580	4.620	4.620	3,339,100
2023-09-05	4.590	4.620	4.580	4.610	4.610	3,051,100
2023-09-04	4.500	4.600	4.470	4.600	4.600	4,827,087
2023-09-01	4.440	4.490	4.420	4.470	4.470	3,734,881
2023-08-31	4.510	4.520	4.440	4.450	4.450	3,543,252
2023-08-30	4.560	4.610	4.480	4.500	4.500	4,382,945
2023-08-29	4.500	4.610	4.400	4.570	4.570	5,666,250
2023-08-28	4.620	4.660	4.470	4.500	4.500	6,930,700
2023-08-25	4.510	4.580	4.460	4.470	4.470	4,040,250
2023-08-24	4.600	4.640	4.530	4.530	4.530	3,376,300
2023-08-23	4.670	4.690	4.600	4.600	4.600	2,593,000
2023-08-22	4.680	4.720	4.600	4.690	4.690	3,276,400
2023-08-21	4.740	4.770	4.670	4.680	4.680	3,482,800
2023-08-18	4.690	4.860	4.690	4.740	4.740	5,536,500
2023-08-17	4.660	4.720	4.590	4.710	4.710	3,044,600
2023-08-16	4.720	4.730	4.630	4.640	4.640	2,631,500
2023-08-15	4.700	4.730	4.670	4.720	4.720	2,879,100
2023-08-14	4.590	4.720	4.570	4.690	4.690	3,782,200
2023-08-11	4.700	4.710	4.620	4.630	4.630	4,091,600
2023-08-10	4.660	4.720	4.660	4.700	4.700	3,406,300
2023-08-09	4.830	4.840	4.660	4.670	4.670	9,179,300
2023-08-08	4.860	4.880	4.830	4.860	4.860	3,018,000
2023-08-07	4.870	4.920	4.830	4.850	4.850	4,761,400
2023-08-04	4.920	4.950	4.850	4.850	4.850	4,547,100
2023-08-03	4.940	4.970	4.900	4.910	4.910	2,871,000
2023-08-02	4.940	4.950	4.910	4.950	4.950	3,851,500
2023-08-01	4.910	4.940	4.880	4.930	4.930	3,913,300
2023-07-31	4.890	4.930	4.870	4.920	4.920	3,965,100
2023-07-28	4.820	4.900	4.770	4.880	4.880	4,562,700

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.