Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.160 | 4.200 | 4.130 | 4.160 | 4.160 | 2,599,300 |
| 2022-05-05 | 4.250 | 4.310 | 4.180 | 4.260 | 4.260 | 5,717,163 |
| 2022-04-29 | 4.210 | 4.360 | 4.160 | 4.330 | 4.330 | 4,581,850 |
| 2022-04-28 | 4.200 | 4.250 | 4.120 | 4.170 | 4.170 | 2,491,300 |
| 2022-04-27 | 4.080 | 4.250 | 4.030 | 4.240 | 4.240 | 4,125,447 |
| 2022-04-26 | 4.320 | 4.350 | 4.110 | 4.150 | 4.150 | 4,215,050 |
| 2022-04-25 | 4.730 | 4.730 | 4.300 | 4.300 | 4.300 | 6,782,925 |
| 2022-04-22 | 4.810 | 4.810 | 4.720 | 4.750 | 4.750 | 2,598,600 |
| 2022-04-21 | 4.950 | 4.980 | 4.800 | 4.810 | 4.810 | 3,871,924 |
| 2022-04-20 | 4.990 | 5.030 | 4.950 | 4.970 | 4.970 | 1,786,100 |
| 2022-04-19 | 4.980 | 5.010 | 4.930 | 4.990 | 4.990 | 2,116,100 |
| 2022-04-18 | 4.980 | 5.020 | 4.920 | 5.000 | 5.000 | 1,861,100 |
| 2022-04-15 | 5.040 | 5.050 | 4.970 | 4.990 | 4.990 | 2,000,247 |
| 2022-04-14 | 5.050 | 5.050 | 5.000 | 5.040 | 5.040 | 2,177,500 |
| 2022-04-13 | 5.050 | 5.050 | 4.990 | 5.010 | 5.010 | 1,995,250 |
| 2022-04-12 | 5.010 | 5.070 | 4.940 | 5.070 | 5.070 | 4,003,600 |
| 2022-04-11 | 5.110 | 5.110 | 4.970 | 5.000 | 5.000 | 3,400,000 |
| 2022-04-08 | 5.140 | 5.150 | 5.070 | 5.100 | 5.100 | 2,086,700 |
| 2022-04-07 | 5.200 | 5.250 | 5.120 | 5.130 | 5.130 | 2,637,400 |
| 2022-04-06 | 5.170 | 5.210 | 5.140 | 5.200 | 5.200 | 3,411,000 |
| 2022-04-01 | 5.100 | 5.170 | 5.050 | 5.170 | 5.170 | 3,850,300 |
| 2022-03-31 | 5.130 | 5.170 | 5.090 | 5.120 | 5.120 | 4,207,400 |
| 2022-03-30 | 5.120 | 5.160 | 5.100 | 5.140 | 5.140 | 4,141,900 |
| 2022-03-29 | 5.180 | 5.180 | 5.070 | 5.120 | 5.120 | 2,663,900 |
| 2022-03-28 | 5.200 | 5.200 | 5.120 | 5.160 | 5.160 | 2,716,800 |
| 2022-03-25 | 5.210 | 5.250 | 5.180 | 5.210 | 5.210 | 2,248,510 |
| 2022-03-24 | 5.220 | 5.250 | 5.180 | 5.190 | 5.190 | 2,992,950 |
| 2022-03-23 | 5.250 | 5.290 | 5.220 | 5.260 | 5.260 | 3,020,600 |
| 2022-03-22 | 5.220 | 5.280 | 5.190 | 5.250 | 5.250 | 2,646,500 |
| 2022-03-21 | 5.260 | 5.260 | 5.160 | 5.220 | 5.220 | 3,207,000 |
| 2022-03-18 | 5.040 | 5.240 | 5.030 | 5.220 | 5.220 | 6,204,600 |
| 2022-03-17 | 5.110 | 5.140 | 5.050 | 5.070 | 5.070 | 3,941,300 |
| 2022-03-16 | 5.050 | 5.080 | 4.860 | 5.060 | 5.060 | 5,820,950 |
| 2022-03-15 | 5.200 | 5.250 | 4.920 | 4.970 | 4.970 | 6,883,852 |
| 2022-03-14 | 5.320 | 5.360 | 5.240 | 5.250 | 5.250 | 4,086,850 |
| 2022-03-11 | 5.330 | 5.380 | 5.190 | 5.360 | 5.360 | 4,079,000 |
| 2022-03-10 | 5.310 | 5.390 | 5.270 | 5.340 | 5.340 | 4,436,603 |
| 2022-03-09 | 5.260 | 5.390 | 5.110 | 5.230 | 5.230 | 7,790,202 |
| 2022-03-08 | 5.380 | 5.400 | 5.250 | 5.290 | 5.290 | 5,794,292 |
| 2022-03-07 | 5.380 | 5.440 | 5.330 | 5.380 | 5.380 | 4,901,306 |
| 2022-03-04 | 5.460 | 5.460 | 5.380 | 5.400 | 5.400 | 3,885,850 |
| 2022-03-03 | 5.440 | 5.480 | 5.420 | 5.440 | 5.440 | 4,672,585 |
| 2022-03-02 | 5.440 | 5.460 | 5.380 | 5.440 | 5.440 | 4,837,100 |
| 2022-03-01 | 5.380 | 5.460 | 5.310 | 5.450 | 5.450 | 8,765,724 |
| 2022-02-28 | 5.250 | 5.520 | 5.220 | 5.360 | 5.360 | 10,873,063 |
| 2022-02-25 | 5.260 | 5.310 | 5.240 | 5.260 | 5.260 | 3,954,650 |
| 2022-02-24 | 5.360 | 5.370 | 5.190 | 5.250 | 5.250 | 5,369,300 |
| 2022-02-23 | 5.380 | 5.390 | 5.330 | 5.360 | 5.360 | 3,980,072 |
| 2022-02-22 | 5.330 | 5.420 | 5.320 | 5.390 | 5.390 | 5,797,650 |
| 2022-02-21 | 5.270 | 5.450 | 5.250 | 5.370 | 5.370 | 6,509,200 |
| 2022-02-18 | 5.150 | 5.300 | 5.150 | 5.280 | 5.280 | 4,655,900 |
| 2022-02-17 | 5.220 | 5.260 | 5.180 | 5.180 | 5.180 | 3,216,200 |
| 2022-02-16 | 5.190 | 5.230 | 5.180 | 5.210 | 5.210 | 3,276,650 |
| 2022-02-15 | 5.210 | 5.210 | 5.150 | 5.180 | 5.180 | 2,450,400 |
| 2022-02-14 | 5.150 | 5.220 | 5.120 | 5.200 | 5.200 | 2,959,800 |
| 2022-02-11 | 5.180 | 5.210 | 5.140 | 5.160 | 5.160 | 2,596,200 |
| 2022-02-10 | 5.220 | 5.230 | 5.170 | 5.210 | 5.210 | 2,750,200 |
| 2022-02-09 | 5.210 | 5.220 | 5.180 | 5.210 | 5.210 | 2,692,000 |
| 2022-02-08 | 5.160 | 5.210 | 5.140 | 5.200 | 5.200 | 3,261,903 |
| 2022-02-07 | 5.150 | 5.200 | 5.110 | 5.160 | 5.160 | 3,484,800 |
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.