Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.330 | 4.370 | 4.310 | 4.370 | 4.370 | 3,255,400 |
| 2023-01-31 | 4.290 | 4.330 | 4.270 | 4.330 | 4.330 | 2,705,036 |
| 2023-01-30 | 4.260 | 4.310 | 4.260 | 4.310 | 4.310 | 3,221,500 |
| 2023-01-20 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 2,215,150 |
| 2023-01-19 | 4.220 | 4.240 | 4.190 | 4.230 | 4.230 | 2,031,225 |
| 2023-01-18 | 4.200 | 4.220 | 4.170 | 4.220 | 4.220 | 2,883,300 |
| 2023-01-17 | 4.160 | 4.220 | 4.160 | 4.200 | 4.200 | 2,714,700 |
| 2023-01-16 | 4.140 | 4.190 | 4.130 | 4.180 | 4.180 | 2,536,750 |
| 2023-01-13 | 4.110 | 4.140 | 4.100 | 4.140 | 4.140 | 2,074,550 |
| 2023-01-12 | 4.110 | 4.150 | 4.110 | 4.110 | 4.110 | 1,545,650 |
| 2023-01-11 | 4.180 | 4.180 | 4.120 | 4.130 | 4.130 | 2,092,200 |
| 2023-01-10 | 4.180 | 4.190 | 4.140 | 4.160 | 4.160 | 2,655,845 |
| 2023-01-09 | 4.170 | 4.210 | 4.160 | 4.170 | 4.170 | 2,295,700 |
| 2023-01-06 | 4.190 | 4.200 | 4.150 | 4.160 | 4.160 | 1,862,700 |
| 2023-01-05 | 4.210 | 4.220 | 4.170 | 4.190 | 4.190 | 2,252,804 |
| 2023-01-04 | 4.180 | 4.220 | 4.170 | 4.210 | 4.210 | 2,061,000 |
| 2023-01-03 | 4.130 | 4.210 | 4.110 | 4.200 | 4.200 | 2,888,050 |
| 2022-12-30 | 4.110 | 4.150 | 4.100 | 4.140 | 4.140 | 1,556,146 |
| 2022-12-29 | 4.140 | 4.150 | 4.100 | 4.110 | 4.110 | 1,842,653 |
| 2022-12-28 | 4.150 | 4.180 | 4.130 | 4.150 | 4.150 | 1,729,700 |
| 2022-12-27 | 4.170 | 4.180 | 4.140 | 4.160 | 4.160 | 1,572,600 |
| 2022-12-26 | 4.160 | 4.170 | 4.120 | 4.160 | 4.160 | 1,413,100 |
| 2022-12-23 | 4.110 | 4.160 | 4.090 | 4.140 | 4.140 | 1,942,550 |
| 2022-12-22 | 4.180 | 4.200 | 4.110 | 4.120 | 4.120 | 2,316,400 |
| 2022-12-21 | 4.230 | 4.230 | 4.150 | 4.180 | 4.180 | 2,318,594 |
| 2022-12-20 | 4.200 | 4.240 | 4.130 | 4.220 | 4.220 | 2,061,300 |
| 2022-12-19 | 4.290 | 4.310 | 4.170 | 4.190 | 4.190 | 2,899,800 |
| 2022-12-16 | 4.330 | 4.340 | 4.270 | 4.280 | 4.280 | 2,392,800 |
| 2022-12-15 | 4.330 | 4.340 | 4.300 | 4.320 | 4.320 | 1,694,994 |
| 2022-12-14 | 4.330 | 4.380 | 4.320 | 4.330 | 4.330 | 2,000,394 |
| 2022-12-13 | 4.320 | 4.370 | 4.320 | 4.350 | 4.350 | 2,037,344 |
| 2022-12-12 | 4.420 | 4.430 | 4.330 | 4.340 | 4.340 | 3,054,500 |
| 2022-12-09 | 4.450 | 4.450 | 4.390 | 4.410 | 4.410 | 2,924,763 |
| 2022-12-08 | 4.420 | 4.450 | 4.390 | 4.450 | 4.450 | 3,117,858 |
| 2022-12-07 | 4.430 | 4.440 | 4.410 | 4.420 | 4.420 | 2,286,847 |
| 2022-12-06 | 4.420 | 4.440 | 4.410 | 4.430 | 4.430 | 2,494,400 |
| 2022-12-05 | 4.360 | 4.440 | 4.360 | 4.440 | 4.440 | 3,616,025 |
| 2022-12-02 | 4.370 | 4.390 | 4.320 | 4.380 | 4.380 | 2,543,150 |
| 2022-12-01 | 4.360 | 4.390 | 4.330 | 4.350 | 4.350 | 3,051,900 |
| 2022-11-30 | 4.340 | 4.370 | 4.320 | 4.330 | 4.330 | 3,200,068 |
| 2022-11-29 | 4.280 | 4.340 | 4.260 | 4.330 | 4.330 | 3,634,451 |
| 2022-11-28 | 4.300 | 4.300 | 4.230 | 4.250 | 4.250 | 4,409,000 |
| 2022-11-25 | 4.350 | 4.350 | 4.310 | 4.310 | 4.310 | 2,618,980 |
| 2022-11-24 | 4.390 | 4.400 | 4.330 | 4.350 | 4.350 | 2,511,662 |
| 2022-11-23 | 4.380 | 4.430 | 4.320 | 4.370 | 4.370 | 3,667,800 |
| 2022-11-22 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 2,662,600 |
| 2022-11-21 | 4.430 | 4.440 | 4.400 | 4.420 | 4.420 | 2,656,600 |
| 2022-11-18 | 4.490 | 4.500 | 4.440 | 4.440 | 4.440 | 3,180,289 |
| 2022-11-17 | 4.440 | 4.500 | 4.430 | 4.490 | 4.490 | 3,666,681 |
| 2022-11-16 | 4.500 | 4.500 | 4.440 | 4.460 | 4.460 | 2,992,600 |
| 2022-11-15 | 4.440 | 4.500 | 4.420 | 4.490 | 4.490 | 4,361,300 |
| 2022-11-14 | 4.480 | 4.550 | 4.430 | 4.450 | 4.450 | 5,315,832 |
| 2022-11-11 | 4.450 | 4.530 | 4.410 | 4.490 | 4.490 | 7,280,307 |
| 2022-11-10 | 4.450 | 4.460 | 4.380 | 4.430 | 4.430 | 4,358,583 |
| 2022-11-09 | 4.470 | 4.470 | 4.430 | 4.450 | 4.450 | 1,645,352 |
| 2022-11-08 | 4.440 | 4.510 | 4.400 | 4.470 | 4.470 | 3,107,900 |
| 2022-11-07 | 4.460 | 4.480 | 4.410 | 4.440 | 4.440 | 4,056,960 |
| 2022-11-04 | 4.440 | 4.470 | 4.410 | 4.460 | 4.460 | 2,823,700 |
| 2022-11-03 | 4.420 | 4.470 | 4.410 | 4.430 | 4.430 | 1,638,600 |
| 2022-11-02 | 4.450 | 4.470 | 4.390 | 4.450 | 4.450 | 2,581,900 |
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.