Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.800 | 7.940 | 7.790 | 7.880 | 7.880 | 10,374,250 |
| 2025-10-20 | 7.880 | 7.940 | 7.730 | 7.770 | 7.770 | 12,014,950 |
| 2025-10-17 | 8.120 | 8.160 | 7.780 | 7.790 | 7.790 | 15,884,100 |
| 2025-10-16 | 8.340 | 8.350 | 8.060 | 8.130 | 8.130 | 13,156,900 |
| 2025-10-15 | 8.090 | 8.290 | 8.080 | 8.290 | 8.290 | 17,073,400 |
| 2025-10-14 | 8.170 | 8.320 | 8.040 | 8.110 | 8.110 | 16,419,616 |
| 2025-10-13 | 8.100 | 8.140 | 7.920 | 8.100 | 8.100 | 18,337,900 |
| 2025-10-10 | 8.210 | 8.380 | 8.120 | 8.270 | 8.270 | 20,993,789 |
| 2025-10-09 | 8.000 | 8.230 | 7.960 | 8.160 | 8.160 | 16,832,650 |
| 2025-09-30 | 8.030 | 8.080 | 7.900 | 7.980 | 7.980 | 9,353,550 |
| 2025-09-29 | 8.030 | 8.090 | 7.930 | 8.050 | 8.050 | 12,321,400 |
| 2025-09-26 | 7.940 | 8.100 | 7.890 | 8.040 | 8.040 | 10,771,900 |
| 2025-09-25 | 8.130 | 8.150 | 7.940 | 7.960 | 7.960 | 11,937,000 |
| 2025-09-24 | 8.000 | 8.140 | 7.890 | 8.130 | 8.130 | 17,098,375 |
| 2025-09-23 | 7.890 | 7.980 | 7.600 | 7.960 | 7.960 | 19,192,400 |
| 2025-09-22 | 7.800 | 7.960 | 7.790 | 7.870 | 7.870 | 10,221,900 |
| 2025-09-19 | 8.070 | 8.080 | 7.760 | 7.800 | 7.800 | 14,963,785 |
| 2025-09-18 | 8.250 | 8.260 | 7.900 | 8.010 | 8.010 | 29,454,079 |
| 2025-09-17 | 7.810 | 8.350 | 7.780 | 8.330 | 8.330 | 35,991,358 |
| 2025-09-16 | 7.740 | 7.840 | 7.710 | 7.840 | 7.840 | 13,939,900 |
| 2025-09-15 | 7.760 | 7.820 | 7.680 | 7.740 | 7.740 | 12,030,500 |
| 2025-09-12 | 7.830 | 7.870 | 7.730 | 7.750 | 7.750 | 14,001,100 |
| 2025-09-11 | 7.810 | 7.900 | 7.690 | 7.830 | 7.830 | 16,848,600 |
| 2025-09-10 | 7.930 | 7.970 | 7.730 | 7.820 | 7.820 | 17,707,250 |
| 2025-09-09 | 7.840 | 8.130 | 7.740 | 7.960 | 7.960 | 33,342,300 |
| 2025-09-08 | 7.500 | 7.860 | 7.490 | 7.830 | 7.830 | 28,252,550 |
| 2025-09-05 | 7.480 | 7.610 | 7.470 | 7.570 | 7.570 | 19,684,283 |
| 2025-09-04 | 7.730 | 7.790 | 7.340 | 7.460 | 7.460 | 31,678,798 |
| 2025-09-03 | 7.650 | 7.880 | 7.450 | 7.770 | 7.770 | 38,590,650 |
| 2025-09-02 | 7.590 | 7.880 | 7.540 | 7.680 | 7.680 | 35,082,570 |
| 2025-09-01 | 7.750 | 7.800 | 7.510 | 7.580 | 7.580 | 32,350,894 |
| 2025-08-29 | 7.390 | 7.730 | 7.350 | 7.680 | 7.680 | 40,635,169 |
| 2025-08-28 | 7.300 | 7.470 | 7.260 | 7.390 | 7.390 | 34,870,250 |
| 2025-08-27 | 7.400 | 7.580 | 7.300 | 7.340 | 7.340 | 49,333,856 |
| 2025-08-26 | 7.470 | 7.500 | 7.280 | 7.400 | 7.400 | 57,075,509 |
| 2025-08-25 | 7.270 | 7.470 | 7.230 | 7.470 | 7.470 | 29,875,296 |
| 2025-08-22 | 6.800 | 6.820 | 6.740 | 6.790 | 6.790 | 13,291,700 |
| 2025-08-21 | 6.800 | 6.820 | 6.740 | 6.780 | 6.780 | 10,497,462 |
| 2025-08-20 | 6.720 | 6.850 | 6.690 | 6.820 | 6.820 | 12,887,900 |
| 2025-08-19 | 6.660 | 6.740 | 6.640 | 6.730 | 6.730 | 10,616,400 |
| 2025-08-18 | 6.660 | 6.720 | 6.640 | 6.680 | 6.680 | 9,620,605 |
| 2025-08-15 | 6.570 | 6.700 | 6.570 | 6.650 | 6.650 | 8,421,400 |
| 2025-08-14 | 6.680 | 6.710 | 6.570 | 6.570 | 6.570 | 8,691,453 |
| 2025-08-13 | 6.690 | 6.700 | 6.660 | 6.680 | 6.680 | 7,407,625 |
| 2025-08-12 | 6.680 | 6.700 | 6.630 | 6.690 | 6.690 | 7,598,000 |
| 2025-08-11 | 6.660 | 6.730 | 6.630 | 6.690 | 6.690 | 11,040,700 |
| 2025-08-08 | 6.540 | 6.710 | 6.520 | 6.650 | 6.650 | 12,377,600 |
| 2025-08-07 | 6.600 | 6.610 | 6.510 | 6.540 | 6.540 | 5,955,200 |
| 2025-08-06 | 6.550 | 6.590 | 6.540 | 6.580 | 6.580 | 6,569,800 |
| 2025-08-05 | 6.520 | 6.560 | 6.500 | 6.550 | 6.550 | 5,506,150 |
| 2025-08-04 | 6.440 | 6.510 | 6.390 | 6.500 | 6.500 | 6,059,750 |
| 2025-08-01 | 6.380 | 6.440 | 6.350 | 6.440 | 6.440 | 5,573,531 |
| 2025-07-31 | 6.480 | 6.520 | 6.350 | 6.360 | 6.360 | 8,607,767 |
| 2025-07-30 | 6.580 | 6.580 | 6.440 | 6.490 | 6.490 | 9,233,169 |
| 2025-07-29 | 6.590 | 6.620 | 6.500 | 6.570 | 6.570 | 7,136,500 |
| 2025-07-28 | 6.610 | 6.630 | 6.570 | 6.600 | 6.600 | 6,489,700 |
| 2025-07-25 | 6.650 | 6.650 | 6.550 | 6.580 | 6.580 | 7,562,700 |
| 2025-07-24 | 6.590 | 6.650 | 6.570 | 6.620 | 6.620 | 9,270,050 |
| 2025-07-23 | 6.790 | 6.880 | 6.780 | 6.850 | 6.850 | 9,397,400 |
| 2025-07-22 | 6.860 | 6.900 | 6.820 | 6.860 | 6.860 | 8,159,150 |
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.