Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.270 | 6.360 | 6.270 | 6.290 | 6.290 | 5,729,950 |
| 2025-04-21 | 6.240 | 6.310 | 6.160 | 6.310 | 6.310 | 6,649,152 |
| 2025-04-18 | 6.200 | 6.260 | 6.160 | 6.230 | 6.230 | 5,505,100 |
| 2025-04-17 | 6.140 | 6.230 | 6.090 | 6.170 | 6.170 | 5,868,200 |
| 2025-04-16 | 6.230 | 6.280 | 6.060 | 6.140 | 6.140 | 7,883,300 |
| 2025-04-15 | 6.280 | 6.300 | 6.210 | 6.280 | 6.280 | 6,639,456 |
| 2025-04-14 | 6.200 | 6.350 | 6.200 | 6.300 | 6.300 | 11,463,500 |
| 2025-04-11 | 6.050 | 6.180 | 6.030 | 6.140 | 6.140 | 10,390,900 |
| 2025-04-10 | 6.140 | 6.220 | 6.060 | 6.080 | 6.080 | 13,997,300 |
| 2025-04-09 | 5.900 | 6.040 | 5.580 | 6.000 | 6.000 | 17,547,700 |
| 2025-04-08 | 5.870 | 6.180 | 5.860 | 5.960 | 5.960 | 21,440,500 |
| 2025-04-07 | 6.400 | 6.500 | 6.160 | 6.160 | 6.160 | 14,571,500 |
| 2025-04-03 | 6.870 | 7.010 | 6.820 | 6.840 | 6.840 | 11,742,100 |
| 2025-04-02 | 6.810 | 7.020 | 6.810 | 6.910 | 6.910 | 11,313,300 |
| 2025-04-01 | 6.870 | 6.910 | 6.800 | 6.830 | 6.830 | 6,920,450 |
| 2025-03-31 | 6.880 | 6.900 | 6.710 | 6.830 | 6.830 | 11,135,700 |
| 2025-03-28 | 6.990 | 7.040 | 6.900 | 6.920 | 6.920 | 10,036,984 |
| 2025-03-27 | 7.130 | 7.130 | 6.960 | 7.010 | 7.010 | 10,433,060 |
| 2025-03-26 | 6.970 | 7.160 | 6.930 | 7.100 | 7.100 | 14,324,450 |
| 2025-03-25 | 6.970 | 7.070 | 6.900 | 6.960 | 6.960 | 11,784,250 |
| 2025-03-24 | 7.220 | 7.260 | 6.820 | 7.000 | 7.000 | 22,769,100 |
| 2025-03-21 | 7.390 | 7.410 | 7.220 | 7.280 | 7.280 | 19,749,400 |
| 2025-03-20 | 7.170 | 7.520 | 7.140 | 7.390 | 7.390 | 32,093,998 |
| 2025-03-19 | 7.200 | 7.240 | 7.110 | 7.150 | 7.150 | 12,194,000 |
| 2025-03-18 | 7.100 | 7.230 | 7.080 | 7.210 | 7.210 | 17,426,500 |
| 2025-03-17 | 7.100 | 7.120 | 7.050 | 7.070 | 7.070 | 10,655,134 |
| 2025-03-14 | 6.940 | 7.120 | 6.930 | 7.090 | 7.090 | 13,547,900 |
| 2025-03-13 | 7.150 | 7.160 | 6.830 | 7.000 | 7.000 | 18,754,600 |
| 2025-03-12 | 7.160 | 7.210 | 7.120 | 7.140 | 7.140 | 15,431,000 |
| 2025-03-11 | 6.890 | 7.180 | 6.890 | 7.140 | 7.140 | 20,492,504 |
| 2025-03-10 | 7.300 | 7.400 | 7.200 | 7.250 | 7.250 | 18,989,241 |
| 2025-03-07 | 7.280 | 7.360 | 7.210 | 7.250 | 7.250 | 17,259,596 |
| 2025-03-06 | 7.310 | 7.350 | 7.250 | 7.300 | 7.300 | 21,033,955 |
| 2025-03-05 | 7.220 | 7.330 | 7.140 | 7.300 | 7.300 | 19,299,600 |
| 2025-03-04 | 7.020 | 7.590 | 7.000 | 7.220 | 7.220 | 36,083,541 |
| 2025-03-03 | 7.210 | 7.250 | 7.010 | 7.030 | 7.030 | 22,618,756 |
| 2025-02-28 | 7.460 | 7.520 | 7.160 | 7.210 | 7.210 | 25,078,950 |
| 2025-02-27 | 7.540 | 7.550 | 7.260 | 7.510 | 7.510 | 32,319,746 |
| 2025-02-26 | 7.280 | 7.580 | 7.280 | 7.480 | 7.480 | 32,272,574 |
| 2025-02-25 | 7.410 | 7.460 | 7.250 | 7.280 | 7.280 | 30,593,350 |
| 2025-02-24 | 7.480 | 7.640 | 7.400 | 7.510 | 7.510 | 47,097,032 |
| 2025-02-21 | 7.270 | 7.920 | 7.200 | 7.560 | 7.560 | 76,044,889 |
| 2025-02-20 | 7.300 | 7.300 | 7.100 | 7.210 | 7.210 | 33,273,905 |
| 2025-02-19 | 6.860 | 7.450 | 6.850 | 7.240 | 7.240 | 63,918,521 |
| 2025-02-18 | 6.810 | 7.130 | 6.650 | 6.950 | 6.950 | 38,691,717 |
| 2025-02-17 | 6.760 | 6.860 | 6.750 | 6.850 | 6.850 | 17,768,000 |
| 2025-02-14 | 6.860 | 6.930 | 6.720 | 6.760 | 6.760 | 20,561,850 |
| 2025-02-13 | 7.010 | 7.030 | 6.820 | 6.830 | 6.830 | 33,780,454 |
| 2025-02-12 | 7.100 | 7.120 | 6.990 | 7.080 | 7.080 | 32,291,000 |
| 2025-02-11 | 6.920 | 7.180 | 6.910 | 7.180 | 7.180 | 45,467,900 |
| 2025-02-10 | 6.900 | 6.980 | 6.850 | 6.950 | 6.950 | 26,718,649 |
| 2025-02-07 | 6.920 | 7.020 | 6.840 | 6.920 | 6.920 | 33,141,750 |
| 2025-02-06 | 6.670 | 6.940 | 6.610 | 6.940 | 6.940 | 32,606,650 |
| 2025-02-05 | 6.790 | 6.820 | 6.610 | 6.680 | 6.680 | 25,806,650 |
| 2025-01-27 | 7.010 | 7.110 | 6.720 | 6.730 | 6.730 | 33,242,900 |
| 2025-01-24 | 6.860 | 7.090 | 6.750 | 7.060 | 7.060 | 50,405,752 |
| 2025-01-23 | 6.840 | 7.000 | 6.760 | 6.920 | 6.920 | 42,825,550 |
| 2025-01-22 | 6.810 | 7.040 | 6.720 | 6.760 | 6.760 | 54,511,316 |
| 2025-01-21 | 6.640 | 7.280 | 6.610 | 6.920 | 6.920 | 91,117,737 |
| 2025-01-20 | 6.600 | 6.690 | 6.550 | 6.620 | 6.620 | 45,463,700 |
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.