Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.670 | 5.770 | 5.670 | 5.770 | 5.770 | 11,434,785 |
| 2024-10-24 | 5.680 | 5.730 | 5.640 | 5.680 | 5.680 | 6,021,300 |
| 2024-10-23 | 5.690 | 5.740 | 5.650 | 5.730 | 5.730 | 10,003,426 |
| 2024-10-22 | 5.640 | 5.700 | 5.600 | 5.670 | 5.670 | 8,931,950 |
| 2024-10-21 | 5.670 | 5.730 | 5.630 | 5.660 | 5.660 | 10,116,550 |
| 2024-10-18 | 5.540 | 5.720 | 5.520 | 5.660 | 5.660 | 9,944,839 |
| 2024-10-17 | 5.660 | 5.690 | 5.540 | 5.550 | 5.550 | 7,397,600 |
| 2024-10-16 | 5.610 | 5.690 | 5.590 | 5.660 | 5.660 | 7,895,589 |
| 2024-10-15 | 5.730 | 5.750 | 5.630 | 5.640 | 5.640 | 8,073,703 |
| 2024-10-14 | 5.570 | 5.760 | 5.550 | 5.750 | 5.750 | 11,556,010 |
| 2024-10-11 | 5.770 | 5.770 | 5.510 | 5.580 | 5.580 | 10,761,973 |
| 2024-10-10 | 5.700 | 5.890 | 5.590 | 5.760 | 5.760 | 16,365,627 |
| 2024-10-09 | 6.140 | 6.140 | 5.660 | 5.660 | 5.660 | 29,815,356 |
| 2024-10-08 | 6.480 | 6.480 | 5.850 | 6.290 | 6.290 | 39,830,769 |
| 2024-09-30 | 5.690 | 5.970 | 5.550 | 5.900 | 5.900 | 29,774,094 |
| 2024-09-27 | 5.390 | 5.520 | 5.350 | 5.510 | 5.510 | 9,656,250 |
| 2024-09-26 | 5.260 | 5.340 | 5.200 | 5.330 | 5.330 | 10,367,400 |
| 2024-09-25 | 5.230 | 5.380 | 5.230 | 5.260 | 5.260 | 7,812,955 |
| 2024-09-24 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 8,021,972 |
| 2024-09-23 | 5.040 | 5.060 | 4.980 | 5.040 | 5.040 | 4,226,873 |
| 2024-09-20 | 5.160 | 5.160 | 5.010 | 5.040 | 5.040 | 5,046,200 |
| 2024-09-19 | 5.030 | 5.160 | 4.990 | 5.140 | 5.140 | 4,522,373 |
| 2024-09-18 | 5.050 | 5.090 | 4.930 | 5.010 | 5.010 | 3,894,000 |
| 2024-09-13 | 5.060 | 5.120 | 5.040 | 5.050 | 5.050 | 2,271,100 |
| 2024-09-12 | 5.100 | 5.150 | 5.090 | 5.100 | 5.100 | 2,383,100 |
| 2024-09-11 | 5.130 | 5.130 | 5.080 | 5.100 | 5.100 | 2,215,900 |
| 2024-09-10 | 5.090 | 5.150 | 5.000 | 5.130 | 5.130 | 4,111,600 |
| 2024-09-09 | 5.050 | 5.110 | 5.040 | 5.090 | 5.090 | 3,310,626 |
| 2024-09-06 | 5.190 | 5.200 | 5.070 | 5.070 | 5.070 | 3,873,426 |
| 2024-09-05 | 5.200 | 5.220 | 5.160 | 5.190 | 5.190 | 2,697,526 |
| 2024-09-04 | 5.270 | 5.270 | 5.160 | 5.180 | 5.180 | 3,769,126 |
| 2024-09-03 | 5.250 | 5.330 | 5.230 | 5.270 | 5.270 | 3,661,200 |
| 2024-09-02 | 5.460 | 5.470 | 5.280 | 5.280 | 5.280 | 5,515,400 |
| 2024-08-30 | 5.380 | 5.480 | 5.330 | 5.450 | 5.450 | 4,973,740 |
| 2024-08-29 | 5.300 | 5.390 | 5.220 | 5.370 | 5.370 | 3,780,376 |
| 2024-08-28 | 5.220 | 5.340 | 5.200 | 5.290 | 5.290 | 3,345,000 |
| 2024-08-27 | 5.380 | 5.380 | 5.200 | 5.220 | 5.220 | 4,160,800 |
| 2024-08-26 | 5.440 | 5.470 | 5.320 | 5.380 | 5.380 | 3,752,200 |
| 2024-08-23 | 5.360 | 5.390 | 5.290 | 5.360 | 5.360 | 3,109,500 |
| 2024-08-22 | 5.320 | 5.460 | 5.310 | 5.360 | 5.360 | 3,634,400 |
| 2024-08-21 | 5.400 | 5.410 | 5.330 | 5.360 | 5.360 | 3,628,290 |
| 2024-08-20 | 5.520 | 5.550 | 5.380 | 5.400 | 5.400 | 5,277,300 |
| 2024-08-19 | 5.440 | 5.600 | 5.440 | 5.510 | 5.510 | 6,139,000 |
| 2024-08-16 | 5.490 | 5.520 | 5.440 | 5.450 | 5.450 | 3,208,100 |
| 2024-08-15 | 5.460 | 5.560 | 5.410 | 5.500 | 5.500 | 4,594,000 |
| 2024-08-14 | 5.450 | 5.490 | 5.440 | 5.440 | 5.440 | 2,085,000 |
| 2024-08-13 | 5.420 | 5.470 | 5.400 | 5.470 | 5.470 | 2,748,600 |
| 2024-08-12 | 5.530 | 5.540 | 5.420 | 5.430 | 5.430 | 4,185,300 |
| 2024-08-09 | 5.570 | 5.650 | 5.530 | 5.530 | 5.530 | 4,064,400 |
| 2024-08-08 | 5.540 | 5.580 | 5.450 | 5.570 | 5.570 | 5,289,400 |
| 2024-08-07 | 5.590 | 5.620 | 5.530 | 5.550 | 5.550 | 4,205,950 |
| 2024-08-06 | 5.640 | 5.640 | 5.530 | 5.590 | 5.590 | 4,304,200 |
| 2024-08-05 | 5.660 | 5.730 | 5.560 | 5.570 | 5.570 | 6,559,500 |
| 2024-08-02 | 5.790 | 5.840 | 5.670 | 5.690 | 5.690 | 8,230,100 |
| 2024-08-01 | 5.710 | 5.860 | 5.710 | 5.810 | 5.810 | 12,085,200 |
| 2024-07-31 | 5.550 | 5.740 | 5.520 | 5.710 | 5.710 | 7,743,800 |
| 2024-07-30 | 5.570 | 5.600 | 5.500 | 5.550 | 5.550 | 4,524,900 |
| 2024-07-29 | 5.570 | 5.720 | 5.560 | 5.610 | 5.610 | 8,315,950 |
| 2024-07-26 | 5.410 | 5.550 | 5.400 | 5.540 | 5.540 | 6,613,400 |
| 2024-07-25 | 5.380 | 5.440 | 5.330 | 5.370 | 5.370 | 3,691,350 |
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.