Nanjing Res In of Surveying Mapping historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.550	11.710	11.230	11.270	8.635	4,880,200
2024-07-22	11.320	11.570	11.250	11.570	8.865	4,704,791
2024-07-19	11.260	11.450	11.080	11.300	8.658	4,687,280
2024-07-18	11.210	11.260	10.830	11.170	8.558	5,620,979
2024-07-17	11.720	11.800	11.250	11.370	8.712	5,833,672
2024-07-16	11.770	11.830	11.540	11.720	8.980	5,087,019
2024-07-15	12.000	12.150	11.650	11.840	9.072	6,945,183
2024-07-12	11.900	12.500	11.840	12.070	9.248	10,025,538
2024-07-11	12.000	12.060	11.660	11.960	9.164	7,674,404
2024-07-10	11.530	11.940	11.410	11.670	8.941	8,769,437
2024-07-09	11.450	11.660	10.900	11.650	8.926	10,650,900
2024-07-08	12.010	12.050	11.360	11.450	8.773	11,472,747
2024-07-05	12.400	12.460	11.610	12.120	9.286	12,860,071
2024-07-04	12.580	13.540	12.550	12.810	9.815	16,494,115
2024-07-03	13.480	13.530	12.290	12.460	9.547	19,966,438
2024-07-02	13.140	13.970	12.710	13.880	10.635	26,049,091
2024-07-01	13.160	13.560	12.820	13.060	10.006	14,959,326
2024-06-28	12.560	13.400	12.400	13.080	10.022	18,491,834
2024-06-27	12.760	13.410	12.570	12.930	9.907	21,992,943
2024-06-26	12.720	12.980	11.850	12.950	9.922	20,757,822
2024-06-25	13.740	13.900	12.780	12.980	9.945	25,353,993
2024-06-24	12.950	14.670	12.950	14.230	10.903	31,898,870
2024-06-21	13.300	15.100	13.300	13.680	10.481	35,368,977
2024-06-20	14.200	15.580	14.030	14.430	10.979	42,711,955
2024-06-19	12.600	13.570	12.600	13.570	10.325	9,888,161
2024-06-18	10.980	11.340	10.900	11.310	8.606	3,833,021
2024-06-17	11.100	11.170	10.900	10.980	8.355	2,512,770
2024-06-14	10.910	11.250	10.880	11.110	8.453	2,715,440
2024-06-13	11.230	11.320	11.000	11.060	8.415	3,351,140
2024-06-12	11.000	11.340	10.970	11.230	8.545	2,894,468
2024-06-11	10.900	11.110	10.570	10.990	8.362	3,148,875
2024-06-07	10.700	11.070	10.680	10.980	8.355	4,433,000
2024-06-06	11.300	11.320	10.430	10.540	8.020	5,953,727
2024-06-05	11.460	11.530	11.210	11.230	8.545	3,744,923
2024-06-04	11.780	12.150	11.340	11.520	8.765	6,796,116
2024-06-03	12.480	12.560	11.770	11.930	9.077	7,406,287
2024-05-31	12.140	12.580	12.010	12.440	9.465	8,550,781
2024-05-30	11.990	12.780	11.820	12.190	9.275	7,589,678
2024-05-29	11.920	12.170	11.860	12.010	9.138	3,878,810
2024-05-28	12.160	12.300	11.880	11.920	9.070	3,807,700
2024-05-27	12.400	12.400	11.850	12.110	9.214	4,935,850
2024-05-24	12.720	12.990	12.250	12.290	9.351	6,225,871
2024-05-23	12.950	13.260	12.580	12.720	9.678	7,231,679
2024-05-22	12.620	13.280	12.410	13.030	9.914	9,469,675
2024-05-21	12.930	13.290	12.620	12.660	9.633	7,285,057
2024-05-20	12.830	13.160	12.660	12.790	9.732	6,750,836
2024-05-17	12.690	12.890	12.470	12.820	9.754	6,585,150
2024-05-16	12.110	12.850	12.100	12.710	9.671	7,528,007
2024-05-15	12.080	12.320	11.900	12.080	9.191	3,188,380
2024-05-14	11.860	12.200	11.860	12.130	9.229	2,473,801
2024-05-13	12.310	12.310	11.830	11.900	9.054	3,868,995
2024-05-10	12.750	12.780	12.310	12.470	9.488	2,913,170
2024-05-09	12.590	12.900	12.570	12.700	9.663	3,984,760
2024-05-08	12.870	12.870	12.420	12.560	9.557	4,157,270
2024-05-07	12.780	12.960	12.660	12.870	9.793	4,545,256
2024-05-06	12.450	12.800	12.450	12.680	9.648	4,398,161
2024-04-30	12.710	12.770	12.290	12.390	9.427	5,951,362
2024-04-29	12.150	12.710	12.040	12.660	9.633	6,967,058
2024-04-26	12.000	12.400	11.820	12.120	9.222	6,919,677
2024-04-25	12.050	12.450	11.930	12.240	9.313	5,732,740

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0390 CNY
2025-06-17	0.0300 CNY
2024-06-21	0.1000 CNY
2023-07-11	0.2000 CNY
2022-06-15	0.3900 CNY
2021-05-25	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.