Nanjing Kangni Mechanical & Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.870	4.910	4.830	4.830	4.830	2,762,300
2023-07-26	4.940	4.940	4.850	4.870	4.870	2,930,700
2023-07-25	4.830	4.950	4.830	4.920	4.920	6,070,000
2023-07-24	4.800	4.840	4.770	4.820	4.820	2,386,700
2023-07-21	4.830	4.840	4.790	4.790	4.790	3,812,400
2023-07-20	4.900	4.930	4.830	4.830	4.830	4,989,400
2023-07-19	4.950	4.970	4.890	4.910	4.910	4,217,200
2023-07-18	4.940	4.990	4.920	4.960	4.960	3,907,950
2023-07-17	4.970	4.980	4.900	4.950	4.950	7,142,200
2023-07-14	4.920	5.020	4.890	5.010	5.010	10,822,918
2023-07-13	4.870	4.920	4.860	4.910	4.910	4,656,050
2023-07-12	4.930	4.960	4.840	4.870	4.870	5,227,900
2023-07-11	4.980	4.980	4.920	4.940	4.940	6,025,700
2023-07-10	4.900	5.020	4.880	5.000	5.000	9,976,300
2023-07-07	4.880	4.940	4.870	4.920	4.920	4,289,000
2023-07-06	4.900	4.930	4.860	4.920	4.920	3,840,700
2023-07-05	4.940	4.980	4.900	4.900	4.900	5,139,750
2023-07-04	4.950	4.980	4.920	4.950	4.950	6,411,900
2023-07-03	4.980	5.020	4.920	4.950	4.950	7,851,000
2023-06-30	5.050	5.060	4.970	4.990	4.990	9,562,600
2023-06-29	4.900	5.120	4.880	5.070	5.070	14,342,850
2023-06-28	4.990	4.990	4.850	4.950	4.950	13,443,100
2023-06-27	4.780	5.000	4.730	5.000	5.000	19,223,050
2023-06-26	4.890	4.940	4.730	4.750	4.750	10,498,300
2023-06-21	4.810	4.920	4.810	4.850	4.850	6,930,813
2023-06-20	4.720	4.880	4.680	4.840	4.840	8,893,200
2023-06-19	4.800	4.820	4.710	4.720	4.720	3,366,400
2023-06-16	4.770	4.850	4.760	4.760	4.760	4,483,532
2023-06-15	4.710	4.780	4.680	4.780	4.780	4,658,450
2023-06-14	4.810	4.810	4.740	4.760	4.760	4,638,700
2023-06-13	4.690	4.880	4.670	4.830	4.830	9,249,200
2023-06-12	4.700	4.700	4.620	4.690	4.690	3,352,100
2023-06-09	4.720	4.720	4.650	4.680	4.680	2,956,300
2023-06-08	4.750	4.800	4.660	4.700	4.700	4,225,200
2023-06-07	4.790	4.810	4.720	4.750	4.750	4,355,200
2023-06-06	4.820	4.960	4.750	4.770	4.770	7,322,000
2023-06-05	4.850	4.850	4.780	4.810	4.810	3,771,300
2023-06-02	4.810	4.860	4.790	4.820	4.820	4,218,100
2023-06-01	4.860	4.860	4.780	4.850	4.850	5,840,950
2023-05-31	4.800	4.890	4.790	4.850	4.850	9,692,300
2023-05-30	4.610	4.970	4.610	4.850	4.850	20,088,700
2023-05-29	4.650	4.740	4.620	4.650	4.650	3,561,600
2023-05-26	4.620	4.680	4.550	4.680	4.680	3,353,950
2023-05-25	4.580	4.640	4.540	4.620	4.620	3,338,100
2023-05-24	4.590	4.620	4.550	4.580	4.580	3,257,043
2023-05-23	4.720	4.720	4.590	4.590	4.590	3,983,743
2023-05-22	4.690	4.730	4.680	4.700	4.700	2,761,500
2023-05-19	4.750	4.760	4.680	4.690	4.690	3,097,313
2023-05-18	4.790	4.800	4.730	4.750	4.750	4,029,600
2023-05-17	4.680	4.770	4.650	4.760	4.760	6,733,889
2023-05-16	4.760	4.760	4.650	4.670	4.670	3,686,800
2023-05-15	4.700	4.760	4.650	4.760	4.760	4,549,100
2023-05-12	4.780	4.780	4.700	4.710	4.710	3,173,000
2023-05-11	4.790	4.820	4.710	4.770	4.770	3,086,715
2023-05-10	4.770	4.830	4.730	4.760	4.760	4,776,800
2023-05-09	4.890	4.920	4.800	4.820	4.820	6,340,900
2023-05-08	4.900	4.940	4.850	4.890	4.890	5,527,250
2023-05-05	4.900	4.910	4.810	4.880	4.880	7,763,550
2023-05-04	4.740	4.940	4.740	4.910	4.910	15,302,800
2023-04-28	4.560	4.750	4.550	4.740	4.740	9,971,791

← NewerPage 14 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.