Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.550	12.340	11.510	12.090	9.199	7,070,358
2024-04-23	11.240	11.900	11.200	11.730	8.925	6,930,989
2024-04-22	11.980	12.190	11.100	11.250	8.560	5,669,405
2024-04-19	11.400	11.940	11.140	11.670	8.879	7,103,591
2024-04-18	11.510	11.680	11.110	11.350	8.636	5,915,416
2024-04-17	10.450	11.400	10.450	11.380	8.659	5,390,452
2024-04-16	11.300	11.300	10.120	10.160	7.731	6,424,692
2024-04-15	12.350	12.470	11.180	11.420	8.689	6,815,376
2024-04-12	12.600	12.680	12.310	12.380	9.420	3,630,879
2024-04-11	12.560	12.850	12.400	12.540	9.541	3,892,226
2024-04-10	13.380	13.450	12.410	12.700	9.663	7,909,720
2024-04-09	12.660	13.810	12.660	13.370	10.173	8,920,501
2024-04-08	13.450	13.450	12.620	12.660	9.633	6,288,659
2024-04-03	13.900	13.900	13.200	13.450	10.234	7,280,366
2024-04-02	13.750	13.990	13.650	13.930	10.599	8,753,364
2024-04-01	13.790	14.070	13.600	13.760	10.470	8,814,991
2024-03-29	13.040	13.750	13.040	13.660	10.394	6,408,433
2024-03-28	12.300	13.240	12.240	13.060	9.937	8,143,938
2024-03-27	12.890	12.890	12.150	12.150	9.245	4,978,844
2024-03-26	13.010	13.190	12.580	12.900	9.815	4,939,229
2024-03-25	13.450	13.630	12.920	12.980	9.876	5,487,050
2024-03-22	13.770	13.820	13.280	13.520	10.287	6,909,697
2024-03-21	13.910	13.980	13.620	13.810	10.508	6,145,620
2024-03-20	13.650	13.950	13.590	13.910	10.584	6,739,883
2024-03-19	13.600	13.750	13.490	13.570	10.325	6,624,792
2024-03-18	13.170	13.650	13.110	13.650	10.386	8,722,617
2024-03-15	12.970	13.170	12.780	13.150	10.006	5,831,168
2024-03-14	13.370	13.740	12.750	13.070	9.945	9,748,142
2024-03-13	12.920	13.450	12.890	13.230	10.066	11,071,167
2024-03-12	12.680	12.970	12.570	12.960	9.861	7,855,640
2024-03-11	12.500	12.650	12.260	12.640	9.618	5,796,637
2024-03-08	12.330	12.580	12.220	12.490	9.503	5,304,054
2024-03-07	12.430	12.850	12.360	12.380	9.420	8,160,477
2024-03-06	12.400	12.680	12.210	12.460	9.481	7,173,683
2024-03-05	12.880	12.910	12.400	12.640	9.618	12,471,871
2024-03-04	12.490	13.250	11.910	13.240	10.074	11,169,567
2024-03-01	12.280	12.550	12.130	12.480	9.496	7,094,123
2024-02-29	11.440	12.390	11.440	12.280	9.344	8,602,126
2024-02-28	13.400	13.650	11.620	11.720	8.918	13,749,769
2024-02-27	12.600	13.250	12.450	13.250	10.082	8,603,712
2024-02-26	12.400	12.980	12.300	12.630	9.610	11,235,233
2024-02-23	12.150	12.560	11.910	12.560	9.557	12,450,828
2024-02-22	11.280	12.000	11.280	11.890	9.047	11,654,493
2024-02-21	11.000	11.730	10.870	11.200	8.522	11,546,394
2024-02-20	10.800	12.050	10.720	11.320	8.613	12,510,582
2024-02-19	10.390	10.850	10.330	10.780	8.202	10,331,071
2024-02-08	8.850	10.080	8.610	10.030	7.632	10,639,813
2024-02-07	10.060	10.110	8.700	8.990	6.840	11,903,364
2024-02-06	9.640	10.380	8.640	9.990	7.601	11,765,949
2024-02-05	11.580	11.590	9.740	9.930	7.556	9,127,248
2024-02-02	12.400	12.890	11.250	11.670	8.879	5,976,205
2024-02-01	13.100	13.100	12.370	12.450	9.473	5,640,039
2024-01-31	13.980	14.000	12.990	13.130	9.990	4,426,601
2024-01-30	14.530	14.640	13.950	14.000	10.652	3,248,380
2024-01-29	15.240	15.300	14.530	14.660	11.154	3,013,920
2024-01-26	15.220	15.560	15.160	15.240	11.596	3,226,800
2024-01-25	14.490	15.240	14.420	15.210	11.573	4,236,703
2024-01-24	14.240	14.560	13.850	14.440	10.987	3,454,227
2024-01-23	14.340	14.530	13.930	14.240	10.835	3,928,210
2024-01-22	15.350	15.390	14.170	14.330	10.903	4,415,416

← NewerPage 11 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.