Nanjing Kangni Mechanical & Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.630	4.630	4.530	4.540	4.540	10,457,750
2023-04-26	4.640	4.700	4.560	4.680	4.680	10,329,263
2023-04-25	4.780	4.780	4.580	4.650	4.650	12,569,650
2023-04-24	4.850	4.850	4.700	4.760	4.760	19,131,838
2023-04-21	4.570	5.070	4.560	4.850	4.850	32,855,001
2023-04-20	4.500	4.670	4.440	4.610	4.610	12,355,591
2023-04-19	4.570	4.570	4.490	4.500	4.500	2,671,324
2023-04-18	4.620	4.620	4.560	4.570	4.570	2,157,324
2023-04-17	4.600	4.640	4.570	4.610	4.610	3,075,295
2023-04-14	4.600	4.620	4.540	4.590	4.590	2,544,800
2023-04-13	4.550	4.630	4.540	4.600	4.600	3,588,650
2023-04-12	4.490	4.590	4.450	4.570	4.570	3,710,600
2023-04-11	4.460	4.480	4.430	4.470	4.470	3,062,688
2023-04-10	4.540	4.540	4.450	4.480	4.480	2,848,900
2023-04-07	4.510	4.530	4.470	4.480	4.480	1,801,550
2023-04-06	4.490	4.500	4.430	4.490	4.490	2,851,800
2023-04-04	4.540	4.540	4.460	4.470	4.470	3,110,400
2023-04-03	4.570	4.570	4.500	4.540	4.540	2,794,900
2023-03-31	4.500	4.530	4.470	4.500	4.500	2,448,002
2023-03-30	4.520	4.550	4.490	4.490	4.490	3,068,800
2023-03-29	4.560	4.580	4.490	4.500	4.500	3,440,700
2023-03-28	4.590	4.590	4.530	4.550	4.550	2,170,200
2023-03-27	4.600	4.620	4.530	4.580	4.580	2,781,500
2023-03-24	4.630	4.630	4.570	4.570	4.570	3,163,003
2023-03-23	4.660	4.670	4.590	4.630	4.630	2,629,400
2023-03-22	4.680	4.700	4.650	4.670	4.670	1,452,163
2023-03-21	4.620	4.690	4.590	4.680	4.680	2,955,963
2023-03-20	4.620	4.710	4.600	4.620	4.620	3,464,800
2023-03-17	4.640	4.640	4.570	4.600	4.600	2,809,900
2023-03-16	4.670	4.720	4.590	4.590	4.590	2,134,900
2023-03-15	4.620	4.710	4.600	4.690	4.690	2,442,500
2023-03-14	4.680	4.700	4.550	4.600	4.600	2,978,250
2023-03-13	4.630	4.700	4.600	4.680	4.680	3,468,300
2023-03-10	4.700	4.750	4.630	4.630	4.630	3,094,900
2023-03-09	4.700	4.760	4.680	4.720	4.720	2,237,269
2023-03-08	4.700	4.740	4.660	4.720	4.720	2,512,000
2023-03-07	4.780	4.780	4.690	4.690	4.690	3,667,750
2023-03-06	4.780	4.810	4.760	4.780	4.780	4,225,800
2023-03-03	4.780	4.800	4.740	4.770	4.770	3,566,400
2023-03-02	4.800	4.830	4.760	4.790	4.790	4,181,017
2023-03-01	4.790	4.800	4.730	4.780	4.780	3,198,500
2023-02-28	4.750	4.790	4.700	4.770	4.770	2,744,900
2023-02-27	4.770	4.810	4.700	4.720	4.720	3,871,500
2023-02-24	4.790	4.800	4.730	4.770	4.770	3,063,419
2023-02-23	4.800	4.810	4.730	4.770	4.770	3,389,500
2023-02-22	4.800	4.810	4.740	4.790	4.790	3,489,119
2023-02-21	4.780	4.840	4.750	4.780	4.780	3,946,519
2023-02-20	4.650	4.870	4.650	4.800	4.800	9,509,000
2023-02-17	4.690	4.710	4.610	4.640	4.640	4,044,300
2023-02-16	4.750	4.790	4.630	4.640	4.640	7,736,350
2023-02-15	4.760	4.770	4.700	4.750	4.750	3,952,200
2023-02-14	4.750	4.780	4.670	4.760	4.760	6,751,519
2023-02-13	4.560	4.800	4.560	4.730	4.730	11,520,888
2023-02-10	4.530	4.570	4.490	4.560	4.560	4,923,400
2023-02-09	4.390	4.580	4.390	4.520	4.520	10,899,850
2023-02-08	4.420	4.450	4.390	4.400	4.400	2,604,076
2023-02-07	4.420	4.440	4.390	4.420	4.420	3,161,800
2023-02-06	4.360	4.420	4.340	4.410	4.410	3,732,888
2023-02-03	4.340	4.380	4.310	4.360	4.360	3,182,350
2023-02-02	4.360	4.380	4.340	4.350	4.350	2,874,986

← NewerPage 15 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.