Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.780 | 4.900 | 4.730 | 4.750 | 4.750 | 5,377,400 |
| 2022-07-29 | 4.850 | 4.910 | 4.800 | 4.820 | 4.820 | 4,802,700 |
| 2022-07-28 | 4.810 | 4.900 | 4.750 | 4.850 | 4.850 | 9,324,100 |
| 2022-07-27 | 4.660 | 4.780 | 4.660 | 4.750 | 4.750 | 4,180,400 |
| 2022-07-26 | 4.670 | 4.700 | 4.610 | 4.680 | 4.680 | 4,424,550 |
| 2022-07-25 | 4.660 | 4.780 | 4.650 | 4.670 | 4.670 | 5,620,925 |
| 2022-07-22 | 4.570 | 4.680 | 4.570 | 4.670 | 4.670 | 6,047,600 |
| 2022-07-21 | 4.610 | 4.620 | 4.540 | 4.570 | 4.570 | 3,433,400 |
| 2022-07-20 | 4.570 | 4.610 | 4.550 | 4.610 | 4.610 | 3,446,800 |
| 2022-07-19 | 4.570 | 4.600 | 4.540 | 4.590 | 4.590 | 3,606,950 |
| 2022-07-18 | 4.380 | 4.590 | 4.380 | 4.550 | 4.550 | 7,341,489 |
| 2022-07-15 | 4.460 | 4.490 | 4.380 | 4.380 | 4.380 | 4,485,800 |
| 2022-07-14 | 4.530 | 4.540 | 4.460 | 4.480 | 4.480 | 3,157,100 |
| 2022-07-13 | 4.430 | 4.540 | 4.430 | 4.530 | 4.530 | 2,751,550 |
| 2022-07-12 | 4.550 | 4.550 | 4.440 | 4.450 | 4.450 | 2,981,689 |
| 2022-07-11 | 4.540 | 4.600 | 4.460 | 4.540 | 4.540 | 3,729,100 |
| 2022-07-08 | 4.470 | 4.530 | 4.460 | 4.520 | 4.520 | 4,014,900 |
| 2022-07-07 | 4.440 | 4.480 | 4.430 | 4.460 | 4.460 | 2,713,400 |
| 2022-07-06 | 4.410 | 4.450 | 4.400 | 4.430 | 4.430 | 3,667,210 |
| 2022-07-05 | 4.500 | 4.530 | 4.390 | 4.450 | 4.450 | 5,892,050 |
| 2022-07-04 | 4.550 | 4.570 | 4.480 | 4.510 | 4.510 | 4,964,200 |
| 2022-07-01 | 4.550 | 4.640 | 4.540 | 4.570 | 4.570 | 3,675,500 |
| 2022-06-30 | 4.610 | 4.670 | 4.590 | 4.600 | 4.600 | 4,724,900 |
| 2022-06-29 | 4.710 | 4.780 | 4.610 | 4.610 | 4.610 | 6,240,650 |
| 2022-06-28 | 4.660 | 4.740 | 4.530 | 4.730 | 4.730 | 5,963,950 |
| 2022-06-27 | 4.720 | 4.740 | 4.630 | 4.660 | 4.660 | 4,697,850 |
| 2022-06-24 | 4.610 | 4.770 | 4.610 | 4.660 | 4.660 | 6,500,800 |
| 2022-06-23 | 4.530 | 4.590 | 4.500 | 4.580 | 4.580 | 6,177,700 |
| 2022-06-22 | 4.530 | 4.550 | 4.470 | 4.470 | 4.470 | 3,032,600 |
| 2022-06-21 | 4.510 | 4.570 | 4.480 | 4.520 | 4.520 | 4,875,300 |
| 2022-06-20 | 4.450 | 4.510 | 4.430 | 4.500 | 4.500 | 3,124,650 |
| 2022-06-17 | 4.450 | 4.480 | 4.410 | 4.460 | 4.460 | 3,264,000 |
| 2022-06-16 | 4.450 | 4.510 | 4.450 | 4.490 | 4.490 | 3,969,500 |
| 2022-06-15 | 4.480 | 4.520 | 4.450 | 4.470 | 4.470 | 5,053,611 |
| 2022-06-14 | 4.390 | 4.470 | 4.330 | 4.460 | 4.460 | 5,144,500 |
| 2022-06-13 | 4.370 | 4.450 | 4.370 | 4.420 | 4.420 | 3,829,950 |
| 2022-06-10 | 4.370 | 4.430 | 4.350 | 4.410 | 4.410 | 3,583,175 |
| 2022-06-09 | 4.460 | 4.470 | 4.380 | 4.390 | 4.390 | 3,582,000 |
| 2022-06-08 | 4.550 | 4.550 | 4.410 | 4.480 | 4.480 | 5,161,700 |
| 2022-06-07 | 4.550 | 4.560 | 4.460 | 4.520 | 4.520 | 4,546,100 |
| 2022-06-06 | 4.550 | 4.580 | 4.510 | 4.550 | 4.550 | 4,794,000 |
| 2022-06-02 | 4.530 | 4.570 | 4.490 | 4.570 | 4.570 | 4,411,300 |
| 2022-06-01 | 4.580 | 4.600 | 4.500 | 4.550 | 4.550 | 4,098,900 |
| 2022-05-31 | 4.530 | 4.620 | 4.510 | 4.590 | 4.590 | 5,146,200 |
| 2022-05-30 | 4.540 | 4.560 | 4.510 | 4.540 | 4.540 | 3,706,050 |
| 2022-05-27 | 4.550 | 4.580 | 4.470 | 4.540 | 4.540 | 4,020,850 |
| 2022-05-26 | 4.500 | 4.540 | 4.440 | 4.540 | 4.540 | 5,170,080 |
| 2022-05-25 | 4.350 | 4.500 | 4.340 | 4.490 | 4.490 | 4,585,374 |
| 2022-05-24 | 4.510 | 4.550 | 4.380 | 4.390 | 4.390 | 6,432,400 |
| 2022-05-23 | 4.540 | 4.540 | 4.480 | 4.530 | 4.530 | 4,030,600 |
| 2022-05-20 | 4.590 | 4.610 | 4.460 | 4.520 | 4.520 | 7,990,900 |
| 2022-05-19 | 4.350 | 4.640 | 4.310 | 4.540 | 4.540 | 13,779,375 |
| 2022-05-18 | 4.380 | 4.660 | 4.380 | 4.400 | 4.400 | 17,447,974 |
| 2022-05-17 | 4.270 | 4.300 | 4.190 | 4.250 | 4.250 | 4,505,174 |
| 2022-05-16 | 4.310 | 4.330 | 4.260 | 4.300 | 4.300 | 6,214,575 |
| 2022-05-13 | 4.360 | 4.410 | 4.240 | 4.320 | 4.320 | 22,592,405 |
| 2022-05-12 | 4.350 | 4.680 | 4.350 | 4.490 | 4.490 | 32,887,805 |
| 2022-05-11 | 4.260 | 4.360 | 4.230 | 4.250 | 4.250 | 5,514,450 |
| 2022-05-10 | 4.200 | 4.280 | 4.160 | 4.270 | 4.270 | 3,589,300 |
| 2022-05-09 | 4.150 | 4.240 | 4.120 | 4.220 | 4.220 | 2,184,300 |
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.