Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.040 | 5.110 | 5.010 | 5.070 | 5.070 | 3,796,900 |
| 2022-01-27 | 5.110 | 5.120 | 5.020 | 5.030 | 5.030 | 2,967,100 |
| 2022-01-26 | 5.150 | 5.160 | 5.080 | 5.110 | 5.110 | 2,972,400 |
| 2022-01-25 | 5.270 | 5.320 | 5.110 | 5.130 | 5.130 | 4,977,500 |
| 2022-01-24 | 5.280 | 5.340 | 5.260 | 5.300 | 5.300 | 2,447,600 |
| 2022-01-21 | 5.350 | 5.390 | 5.270 | 5.300 | 5.300 | 3,232,200 |
| 2022-01-20 | 5.480 | 5.490 | 5.360 | 5.370 | 5.370 | 4,955,850 |
| 2022-01-19 | 5.450 | 5.500 | 5.430 | 5.500 | 5.500 | 3,738,850 |
| 2022-01-18 | 5.470 | 5.500 | 5.430 | 5.450 | 5.450 | 3,669,500 |
| 2022-01-17 | 5.470 | 5.530 | 5.450 | 5.470 | 5.470 | 3,035,253 |
| 2022-01-14 | 5.510 | 5.510 | 5.410 | 5.490 | 5.490 | 4,785,300 |
| 2022-01-13 | 5.590 | 5.600 | 5.490 | 5.510 | 5.510 | 4,519,800 |
| 2022-01-12 | 5.440 | 5.590 | 5.420 | 5.570 | 5.570 | 8,672,200 |
| 2022-01-11 | 5.460 | 5.500 | 5.410 | 5.420 | 5.420 | 4,591,853 |
| 2022-01-10 | 5.470 | 5.490 | 5.400 | 5.460 | 5.460 | 4,486,320 |
| 2022-01-07 | 5.490 | 5.550 | 5.400 | 5.450 | 5.450 | 6,133,200 |
| 2022-01-06 | 5.460 | 5.540 | 5.430 | 5.490 | 5.490 | 4,549,500 |
| 2022-01-05 | 5.480 | 5.560 | 5.450 | 5.500 | 5.500 | 6,540,050 |
| 2022-01-04 | 5.350 | 5.520 | 5.330 | 5.510 | 5.510 | 9,444,098 |
| 2021-12-31 | 5.400 | 5.420 | 5.340 | 5.350 | 5.350 | 5,234,898 |
| 2021-12-30 | 5.420 | 5.420 | 5.380 | 5.400 | 5.400 | 3,744,500 |
| 2021-12-29 | 5.370 | 5.440 | 5.310 | 5.420 | 5.420 | 6,552,489 |
| 2021-12-28 | 5.330 | 5.410 | 5.290 | 5.370 | 5.370 | 7,513,850 |
| 2021-12-27 | 5.260 | 5.340 | 5.180 | 5.340 | 5.340 | 7,063,184 |
| 2021-12-24 | 5.250 | 5.310 | 5.230 | 5.230 | 5.230 | 5,191,650 |
| 2021-12-23 | 5.280 | 5.290 | 5.200 | 5.220 | 5.220 | 4,010,500 |
| 2021-12-22 | 5.240 | 5.280 | 5.220 | 5.280 | 5.280 | 4,298,614 |
| 2021-12-21 | 5.110 | 5.240 | 5.110 | 5.240 | 5.240 | 4,367,350 |
| 2021-12-20 | 5.170 | 5.180 | 5.120 | 5.140 | 5.140 | 3,786,900 |
| 2021-12-17 | 5.180 | 5.210 | 5.170 | 5.200 | 5.200 | 3,312,600 |
| 2021-12-16 | 5.200 | 5.200 | 5.160 | 5.190 | 5.190 | 2,739,100 |
| 2021-12-15 | 5.190 | 5.210 | 5.150 | 5.170 | 5.170 | 2,664,100 |
| 2021-12-14 | 5.160 | 5.200 | 5.130 | 5.180 | 5.180 | 3,051,500 |
| 2021-12-13 | 5.270 | 5.270 | 5.100 | 5.180 | 5.180 | 7,530,116 |
| 2021-12-10 | 5.100 | 5.300 | 5.060 | 5.270 | 5.270 | 8,871,980 |
| 2021-12-09 | 5.090 | 5.130 | 5.060 | 5.120 | 5.120 | 2,691,600 |
| 2021-12-08 | 5.120 | 5.140 | 5.070 | 5.090 | 5.090 | 3,465,500 |
| 2021-12-07 | 5.170 | 5.200 | 5.070 | 5.080 | 5.080 | 4,482,316 |
| 2021-12-06 | 5.260 | 5.280 | 5.160 | 5.170 | 5.170 | 4,112,400 |
| 2021-12-03 | 5.250 | 5.290 | 5.250 | 5.260 | 5.260 | 1,851,550 |
| 2021-12-02 | 5.300 | 5.310 | 5.250 | 5.260 | 5.260 | 2,676,400 |
| 2021-12-01 | 5.210 | 5.300 | 5.190 | 5.300 | 5.300 | 3,036,100 |
| 2021-11-30 | 5.180 | 5.260 | 5.150 | 5.220 | 5.220 | 2,920,250 |
| 2021-11-29 | 5.220 | 5.220 | 5.150 | 5.180 | 5.180 | 2,881,700 |
| 2021-11-26 | 5.310 | 5.310 | 5.240 | 5.270 | 5.270 | 2,029,200 |
| 2021-11-25 | 5.250 | 5.370 | 5.220 | 5.300 | 5.300 | 4,936,600 |
| 2021-11-24 | 5.280 | 5.280 | 5.210 | 5.240 | 5.240 | 3,082,600 |
| 2021-11-23 | 5.160 | 5.330 | 5.150 | 5.280 | 5.280 | 4,646,792 |
| 2021-11-22 | 5.190 | 5.190 | 5.130 | 5.160 | 5.160 | 2,047,800 |
| 2021-11-19 | 5.150 | 5.180 | 5.080 | 5.160 | 5.160 | 2,059,300 |
| 2021-11-18 | 5.190 | 5.230 | 5.140 | 5.150 | 5.150 | 2,321,750 |
| 2021-11-17 | 5.090 | 5.210 | 5.080 | 5.200 | 5.200 | 3,222,600 |
| 2021-11-16 | 5.180 | 5.210 | 5.090 | 5.100 | 5.100 | 2,957,000 |
| 2021-11-15 | 5.110 | 5.190 | 5.100 | 5.180 | 5.180 | 2,979,300 |
| 2021-11-12 | 5.120 | 5.150 | 5.070 | 5.110 | 5.110 | 2,217,150 |
| 2021-11-11 | 5.110 | 5.140 | 5.090 | 5.120 | 5.120 | 2,288,115 |
| 2021-11-10 | 5.040 | 5.110 | 5.030 | 5.110 | 5.110 | 2,774,645 |
| 2021-11-09 | 5.030 | 5.070 | 5.010 | 5.070 | 5.070 | 2,223,492 |
| 2021-11-08 | 4.970 | 5.030 | 4.930 | 5.030 | 5.030 | 2,361,200 |
| 2021-11-05 | 4.990 | 5.010 | 4.910 | 4.970 | 4.970 | 3,544,150 |
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.