Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.770 | 6.850 | 6.760 | 6.840 | 6.840 | 8,522,300 |
| 2025-07-18 | 6.780 | 6.790 | 6.690 | 6.740 | 6.740 | 7,596,100 |
| 2025-07-17 | 6.720 | 6.760 | 6.690 | 6.710 | 6.710 | 5,012,902 |
| 2025-07-16 | 6.690 | 6.750 | 6.670 | 6.750 | 6.750 | 6,830,731 |
| 2025-07-15 | 6.750 | 6.780 | 6.640 | 6.690 | 6.690 | 6,632,850 |
| 2025-07-14 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 8,635,700 |
| 2025-07-11 | 6.660 | 6.660 | 6.590 | 6.640 | 6.640 | 6,935,079 |
| 2025-07-10 | 6.610 | 6.650 | 6.590 | 6.650 | 6.650 | 5,388,303 |
| 2025-07-09 | 6.610 | 6.670 | 6.610 | 6.620 | 6.620 | 6,739,953 |
| 2025-07-08 | 6.570 | 6.620 | 6.570 | 6.610 | 6.610 | 4,893,374 |
| 2025-07-07 | 6.560 | 6.600 | 6.540 | 6.590 | 6.590 | 4,605,593 |
| 2025-07-04 | 6.580 | 6.590 | 6.540 | 6.560 | 6.560 | 4,666,500 |
| 2025-07-03 | 6.600 | 6.630 | 6.560 | 6.600 | 6.600 | 4,995,900 |
| 2025-07-02 | 6.620 | 6.620 | 6.540 | 6.580 | 6.580 | 5,200,700 |
| 2025-07-01 | 6.580 | 6.600 | 6.540 | 6.600 | 6.600 | 6,731,100 |
| 2025-06-30 | 6.550 | 6.580 | 6.530 | 6.580 | 6.580 | 6,111,400 |
| 2025-06-27 | 6.490 | 6.550 | 6.490 | 6.540 | 6.540 | 6,269,150 |
| 2025-06-26 | 6.520 | 6.540 | 6.470 | 6.490 | 6.490 | 6,146,400 |
| 2025-06-25 | 6.500 | 6.530 | 6.470 | 6.520 | 6.520 | 7,012,400 |
| 2025-06-24 | 6.350 | 6.480 | 6.340 | 6.470 | 6.470 | 5,506,500 |
| 2025-06-23 | 6.210 | 6.360 | 6.210 | 6.340 | 6.340 | 4,759,000 |
| 2025-06-20 | 6.260 | 6.350 | 6.250 | 6.270 | 6.270 | 4,348,275 |
| 2025-06-19 | 6.390 | 6.400 | 6.240 | 6.250 | 6.250 | 10,232,600 |
| 2025-06-18 | 6.430 | 6.450 | 6.380 | 6.390 | 6.390 | 4,319,450 |
| 2025-06-17 | 6.400 | 6.450 | 6.380 | 6.440 | 6.440 | 4,653,700 |
| 2025-06-16 | 6.380 | 6.430 | 6.370 | 6.400 | 6.400 | 3,564,700 |
| 2025-06-13 | 6.500 | 6.510 | 6.370 | 6.370 | 6.370 | 8,144,800 |
| 2025-06-12 | 6.500 | 6.530 | 6.470 | 6.510 | 6.510 | 4,376,924 |
| 2025-06-11 | 6.440 | 6.540 | 6.440 | 6.510 | 6.510 | 5,296,400 |
| 2025-06-10 | 6.550 | 6.550 | 6.410 | 6.470 | 6.470 | 7,099,400 |
| 2025-06-09 | 6.510 | 6.570 | 6.500 | 6.530 | 6.530 | 6,096,594 |
| 2025-06-06 | 6.440 | 6.540 | 6.420 | 6.510 | 6.510 | 6,822,722 |
| 2025-06-05 | 6.440 | 6.470 | 6.410 | 6.450 | 6.450 | 4,614,072 |
| 2025-06-04 | 6.430 | 6.460 | 6.400 | 6.450 | 6.450 | 4,449,694 |
| 2025-06-03 | 6.400 | 6.440 | 6.390 | 6.410 | 6.410 | 4,806,994 |
| 2025-05-30 | 6.540 | 6.560 | 6.420 | 6.430 | 6.430 | 7,096,800 |
| 2025-05-29 | 6.500 | 6.600 | 6.490 | 6.560 | 6.560 | 8,055,300 |
| 2025-05-28 | 6.430 | 6.520 | 6.420 | 6.510 | 6.510 | 7,311,250 |
| 2025-05-27 | 6.400 | 6.450 | 6.360 | 6.440 | 6.440 | 4,839,000 |
| 2025-05-26 | 6.360 | 6.430 | 6.350 | 6.420 | 6.420 | 4,334,824 |
| 2025-05-23 | 6.450 | 6.490 | 6.350 | 6.370 | 6.370 | 7,111,500 |
| 2025-05-22 | 6.500 | 6.550 | 6.420 | 6.430 | 6.430 | 6,713,500 |
| 2025-05-21 | 6.530 | 6.550 | 6.470 | 6.510 | 6.510 | 5,974,700 |
| 2025-05-20 | 6.490 | 6.560 | 6.460 | 6.550 | 6.550 | 6,986,495 |
| 2025-05-19 | 6.460 | 6.510 | 6.410 | 6.490 | 6.490 | 6,386,600 |
| 2025-05-16 | 6.420 | 6.520 | 6.420 | 6.450 | 6.450 | 6,206,903 |
| 2025-05-15 | 6.530 | 6.530 | 6.430 | 6.450 | 6.450 | 8,489,502 |
| 2025-05-14 | 6.550 | 6.590 | 6.480 | 6.540 | 6.540 | 11,415,250 |
| 2025-05-13 | 6.700 | 6.730 | 6.570 | 6.590 | 6.590 | 18,220,267 |
| 2025-05-12 | 6.550 | 6.940 | 6.510 | 6.710 | 6.710 | 31,990,300 |
| 2025-05-09 | 6.550 | 6.600 | 6.470 | 6.500 | 6.500 | 8,837,700 |
| 2025-05-08 | 6.460 | 6.580 | 6.450 | 6.570 | 6.570 | 9,313,800 |
| 2025-05-07 | 6.500 | 6.550 | 6.430 | 6.490 | 6.490 | 9,258,400 |
| 2025-05-06 | 6.410 | 6.480 | 6.410 | 6.470 | 6.470 | 9,025,346 |
| 2025-04-30 | 6.390 | 6.430 | 6.360 | 6.380 | 6.380 | 7,368,946 |
| 2025-04-29 | 6.450 | 6.450 | 6.340 | 6.370 | 6.370 | 10,410,000 |
| 2025-04-28 | 6.440 | 6.480 | 6.310 | 6.410 | 6.410 | 7,201,300 |
| 2025-04-25 | 6.390 | 6.490 | 6.350 | 6.450 | 6.450 | 6,001,600 |
| 2025-04-24 | 6.430 | 6.480 | 6.360 | 6.380 | 6.380 | 6,205,300 |
| 2025-04-23 | 6.300 | 6.480 | 6.300 | 6.440 | 6.440 | 9,644,500 |
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.