Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.600 | 6.690 | 6.550 | 6.620 | 6.620 | 45,463,700 |
| 2025-01-17 | 6.700 | 6.760 | 6.500 | 6.540 | 6.540 | 58,763,777 |
| 2025-01-16 | 6.840 | 7.080 | 6.630 | 6.800 | 6.800 | 90,618,348 |
| 2025-01-15 | 7.110 | 7.670 | 6.810 | 6.930 | 6.930 | 128,285,129 |
| 2025-01-14 | 6.570 | 7.110 | 6.470 | 7.110 | 7.110 | 100,346,279 |
| 2025-01-13 | 5.820 | 6.460 | 5.740 | 6.460 | 6.460 | 43,052,754 |
| 2025-01-10 | 5.840 | 5.960 | 5.780 | 5.870 | 5.870 | 8,770,100 |
| 2025-01-09 | 5.830 | 5.910 | 5.830 | 5.860 | 5.860 | 4,930,296 |
| 2025-01-08 | 5.890 | 5.900 | 5.700 | 5.860 | 5.860 | 7,277,900 |
| 2025-01-07 | 5.880 | 5.880 | 5.780 | 5.880 | 5.880 | 6,932,046 |
| 2025-01-06 | 5.770 | 5.870 | 5.630 | 5.830 | 5.830 | 8,260,400 |
| 2025-01-03 | 5.950 | 6.030 | 5.770 | 5.800 | 5.800 | 10,472,980 |
| 2025-01-02 | 6.150 | 6.240 | 5.890 | 5.940 | 5.940 | 13,871,800 |
| 2024-12-31 | 6.170 | 6.190 | 6.010 | 6.030 | 6.030 | 10,671,903 |
| 2024-12-30 | 6.250 | 6.250 | 6.130 | 6.170 | 6.170 | 6,985,676 |
| 2024-12-27 | 6.140 | 6.270 | 6.120 | 6.250 | 6.250 | 8,729,626 |
| 2024-12-26 | 6.150 | 6.210 | 6.090 | 6.130 | 6.130 | 6,620,734 |
| 2024-12-25 | 6.300 | 6.310 | 6.070 | 6.120 | 6.120 | 11,843,973 |
| 2024-12-24 | 6.100 | 6.290 | 6.100 | 6.260 | 6.260 | 12,376,579 |
| 2024-12-23 | 6.330 | 6.360 | 6.020 | 6.050 | 6.050 | 11,328,600 |
| 2024-12-20 | 6.230 | 6.380 | 6.180 | 6.300 | 6.300 | 8,152,700 |
| 2024-12-19 | 6.160 | 6.230 | 6.120 | 6.210 | 6.210 | 6,986,410 |
| 2024-12-18 | 6.250 | 6.260 | 6.160 | 6.210 | 6.210 | 7,405,900 |
| 2024-12-17 | 6.400 | 6.400 | 6.180 | 6.200 | 6.200 | 12,013,700 |
| 2024-12-16 | 6.400 | 6.500 | 6.350 | 6.390 | 6.390 | 9,701,830 |
| 2024-12-13 | 6.470 | 6.570 | 6.410 | 6.440 | 6.440 | 12,446,827 |
| 2024-12-12 | 6.480 | 6.490 | 6.400 | 6.480 | 6.480 | 8,600,919 |
| 2024-12-11 | 6.360 | 6.500 | 6.350 | 6.470 | 6.470 | 10,792,000 |
| 2024-12-10 | 6.580 | 6.600 | 6.360 | 6.370 | 6.370 | 15,103,400 |
| 2024-12-09 | 6.470 | 6.520 | 6.400 | 6.450 | 6.450 | 11,627,109 |
| 2024-12-06 | 6.550 | 6.590 | 6.420 | 6.500 | 6.500 | 13,458,900 |
| 2024-12-05 | 6.330 | 6.490 | 6.330 | 6.480 | 6.480 | 11,866,503 |
| 2024-12-04 | 6.430 | 6.520 | 6.340 | 6.380 | 6.380 | 11,587,702 |
| 2024-12-03 | 6.430 | 6.530 | 6.370 | 6.470 | 6.470 | 14,890,700 |
| 2024-12-02 | 6.300 | 6.450 | 6.290 | 6.420 | 6.420 | 18,178,303 |
| 2024-11-29 | 6.190 | 6.270 | 6.180 | 6.250 | 6.250 | 12,712,600 |
| 2024-11-28 | 6.110 | 6.270 | 6.080 | 6.170 | 6.170 | 12,816,100 |
| 2024-11-27 | 6.020 | 6.110 | 5.880 | 6.110 | 6.110 | 12,392,400 |
| 2024-11-26 | 6.160 | 6.210 | 6.040 | 6.070 | 6.070 | 7,658,030 |
| 2024-11-25 | 6.050 | 6.170 | 6.000 | 6.170 | 6.170 | 10,872,400 |
| 2024-11-22 | 6.240 | 6.370 | 6.030 | 6.050 | 6.050 | 14,387,653 |
| 2024-11-21 | 6.220 | 6.250 | 6.160 | 6.230 | 6.230 | 8,910,724 |
| 2024-11-20 | 6.110 | 6.210 | 6.100 | 6.210 | 6.210 | 10,656,508 |
| 2024-11-19 | 6.080 | 6.130 | 5.990 | 6.130 | 6.130 | 10,881,517 |
| 2024-11-18 | 6.060 | 6.180 | 5.980 | 6.040 | 6.040 | 12,122,835 |
| 2024-11-15 | 6.070 | 6.170 | 6.000 | 6.020 | 6.020 | 8,415,855 |
| 2024-11-14 | 6.190 | 6.200 | 6.050 | 6.070 | 6.070 | 9,209,848 |
| 2024-11-13 | 6.210 | 6.290 | 6.070 | 6.190 | 6.190 | 11,619,316 |
| 2024-11-12 | 6.180 | 6.230 | 6.110 | 6.160 | 6.160 | 13,822,861 |
| 2024-11-11 | 6.110 | 6.220 | 6.090 | 6.180 | 6.180 | 11,080,356 |
| 2024-11-08 | 6.260 | 6.300 | 6.120 | 6.150 | 6.150 | 15,519,250 |
| 2024-11-07 | 6.150 | 6.260 | 6.100 | 6.240 | 6.240 | 17,778,115 |
| 2024-11-06 | 6.250 | 6.350 | 6.130 | 6.150 | 6.150 | 18,637,784 |
| 2024-11-05 | 6.090 | 6.170 | 6.050 | 6.160 | 6.160 | 17,634,816 |
| 2024-11-04 | 5.880 | 6.140 | 5.880 | 6.120 | 6.120 | 16,860,432 |
| 2024-11-01 | 6.050 | 6.090 | 5.850 | 5.870 | 5.870 | 19,217,412 |
| 2024-10-31 | 5.870 | 6.090 | 5.860 | 6.050 | 6.050 | 26,996,765 |
| 2024-10-30 | 5.800 | 5.840 | 5.660 | 5.730 | 5.730 | 13,836,782 |
| 2024-10-29 | 5.910 | 5.920 | 5.740 | 5.780 | 5.780 | 11,590,660 |
| 2024-10-28 | 5.750 | 5.880 | 5.740 | 5.880 | 5.880 | 9,973,900 |
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.