Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.330 | 4.440 | 4.320 | 4.430 | 4.430 | 2,424,650 |
| 2022-10-31 | 4.360 | 4.370 | 4.280 | 4.330 | 4.330 | 2,202,000 |
| 2022-10-28 | 4.380 | 4.440 | 4.270 | 4.320 | 4.320 | 2,693,800 |
| 2022-10-27 | 4.440 | 4.490 | 4.380 | 4.440 | 4.440 | 2,722,600 |
| 2022-10-26 | 4.500 | 4.540 | 4.410 | 4.440 | 4.440 | 3,593,000 |
| 2022-10-25 | 4.320 | 4.520 | 4.320 | 4.490 | 4.490 | 3,994,419 |
| 2022-10-24 | 4.420 | 4.550 | 4.400 | 4.430 | 4.430 | 6,869,300 |
| 2022-10-21 | 4.290 | 4.450 | 4.270 | 4.420 | 4.420 | 4,854,150 |
| 2022-10-20 | 4.300 | 4.310 | 4.240 | 4.270 | 4.270 | 2,244,450 |
| 2022-10-19 | 4.310 | 4.340 | 4.260 | 4.280 | 4.280 | 1,706,400 |
| 2022-10-18 | 4.320 | 4.340 | 4.290 | 4.310 | 4.310 | 1,841,400 |
| 2022-10-17 | 4.320 | 4.330 | 4.260 | 4.320 | 4.320 | 1,987,650 |
| 2022-10-14 | 4.270 | 4.330 | 4.270 | 4.280 | 4.280 | 1,949,800 |
| 2022-10-13 | 4.220 | 4.290 | 4.200 | 4.260 | 4.260 | 2,721,100 |
| 2022-10-12 | 4.100 | 4.240 | 4.070 | 4.220 | 4.220 | 2,971,400 |
| 2022-10-11 | 4.060 | 4.140 | 4.000 | 4.110 | 4.110 | 2,217,370 |
| 2022-10-10 | 4.130 | 4.190 | 4.030 | 4.040 | 4.040 | 2,523,260 |
| 2022-09-30 | 4.190 | 4.190 | 4.100 | 4.120 | 4.120 | 3,127,400 |
| 2022-09-29 | 4.250 | 4.260 | 4.140 | 4.170 | 4.170 | 2,098,300 |
| 2022-09-28 | 4.330 | 4.390 | 4.190 | 4.200 | 4.200 | 2,516,650 |
| 2022-09-27 | 4.280 | 4.350 | 4.260 | 4.310 | 4.310 | 2,263,650 |
| 2022-09-26 | 4.420 | 4.420 | 4.270 | 4.280 | 4.280 | 2,605,000 |
| 2022-09-23 | 4.470 | 4.490 | 4.370 | 4.400 | 4.400 | 2,657,750 |
| 2022-09-22 | 4.480 | 4.520 | 4.450 | 4.460 | 4.460 | 1,861,700 |
| 2022-09-21 | 4.490 | 4.530 | 4.400 | 4.500 | 4.500 | 2,368,700 |
| 2022-09-20 | 4.400 | 4.490 | 4.400 | 4.460 | 4.460 | 2,641,950 |
| 2022-09-19 | 4.440 | 4.490 | 4.380 | 4.400 | 4.400 | 3,919,274 |
| 2022-09-16 | 4.560 | 4.590 | 4.430 | 4.440 | 4.440 | 4,213,100 |
| 2022-09-15 | 4.710 | 4.720 | 4.530 | 4.560 | 4.560 | 5,021,000 |
| 2022-09-14 | 4.640 | 4.700 | 4.590 | 4.660 | 4.660 | 5,658,931 |
| 2022-09-13 | 4.790 | 4.990 | 4.690 | 4.710 | 4.710 | 10,986,750 |
| 2022-09-09 | 4.700 | 4.720 | 4.630 | 4.680 | 4.680 | 4,422,513 |
| 2022-09-08 | 4.710 | 4.740 | 4.670 | 4.690 | 4.690 | 6,738,663 |
| 2022-09-07 | 4.710 | 4.720 | 4.650 | 4.700 | 4.700 | 2,976,200 |
| 2022-09-06 | 4.690 | 4.720 | 4.650 | 4.710 | 4.710 | 2,934,950 |
| 2022-09-05 | 4.660 | 4.690 | 4.620 | 4.680 | 4.680 | 2,653,200 |
| 2022-09-02 | 4.620 | 4.670 | 4.570 | 4.650 | 4.650 | 3,591,150 |
| 2022-09-01 | 4.590 | 4.680 | 4.570 | 4.590 | 4.590 | 3,043,900 |
| 2022-08-31 | 4.710 | 4.730 | 4.590 | 4.590 | 4.590 | 4,079,100 |
| 2022-08-30 | 4.740 | 4.770 | 4.700 | 4.730 | 4.730 | 2,580,099 |
| 2022-08-29 | 4.650 | 4.730 | 4.620 | 4.720 | 4.720 | 2,593,600 |
| 2022-08-26 | 4.740 | 4.760 | 4.650 | 4.670 | 4.670 | 4,951,300 |
| 2022-08-25 | 4.750 | 4.790 | 4.660 | 4.740 | 4.740 | 4,138,250 |
| 2022-08-24 | 4.840 | 4.850 | 4.690 | 4.730 | 4.730 | 4,265,150 |
| 2022-08-23 | 4.820 | 4.830 | 4.770 | 4.830 | 4.830 | 2,872,950 |
| 2022-08-22 | 4.800 | 4.830 | 4.760 | 4.820 | 4.820 | 3,591,200 |
| 2022-08-19 | 4.890 | 4.940 | 4.810 | 4.830 | 4.830 | 3,326,300 |
| 2022-08-18 | 4.860 | 4.930 | 4.810 | 4.890 | 4.890 | 5,273,224 |
| 2022-08-17 | 4.830 | 4.870 | 4.810 | 4.850 | 4.850 | 3,023,100 |
| 2022-08-16 | 4.830 | 4.850 | 4.780 | 4.840 | 4.840 | 3,307,800 |
| 2022-08-15 | 4.820 | 4.820 | 4.750 | 4.810 | 4.810 | 3,244,400 |
| 2022-08-12 | 4.810 | 4.850 | 4.770 | 4.810 | 4.810 | 4,344,200 |
| 2022-08-11 | 4.850 | 4.850 | 4.780 | 4.810 | 4.810 | 3,602,400 |
| 2022-08-10 | 4.760 | 4.800 | 4.720 | 4.800 | 4.800 | 3,481,363 |
| 2022-08-09 | 4.720 | 4.800 | 4.700 | 4.770 | 4.770 | 3,338,400 |
| 2022-08-08 | 4.680 | 4.730 | 4.640 | 4.720 | 4.720 | 3,124,650 |
| 2022-08-05 | 4.670 | 4.680 | 4.610 | 4.680 | 4.680 | 2,952,500 |
| 2022-08-04 | 4.580 | 4.660 | 4.580 | 4.660 | 4.660 | 3,391,900 |
| 2022-08-03 | 4.590 | 4.750 | 4.560 | 4.580 | 4.580 | 5,174,900 |
| 2022-08-02 | 4.740 | 4.740 | 4.550 | 4.600 | 4.600 | 7,658,313 |
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.