Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.830	15.840	15.400	15.410	11.725	2,742,006
2024-01-18	16.160	16.160	15.390	15.900	12.098	3,418,222
2024-01-17	16.480	16.550	15.900	15.940	12.128	2,531,730
2024-01-16	16.800	16.800	16.130	16.440	12.509	3,494,010
2024-01-15	16.660	16.770	16.350	16.690	12.699	2,944,110
2024-01-12	17.000	17.550	16.900	16.900	12.859	3,656,406
2024-01-11	16.390	17.180	16.390	17.180	13.072	4,509,155
2024-01-10	16.970	16.970	16.380	16.470	12.532	3,845,884
2024-01-09	16.910	17.290	16.770	16.970	12.912	4,678,528
2024-01-08	17.240	17.690	17.000	17.000	12.935	5,208,282
2024-01-05	18.460	18.680	17.460	17.500	13.315	8,620,968
2024-01-04	17.580	17.900	17.300	17.740	13.498	3,402,636
2024-01-03	17.800	17.920	17.330	17.580	13.376	3,697,330
2024-01-02	17.990	18.140	17.850	17.950	13.658	3,857,080
2023-12-29	17.580	18.090	17.580	18.070	13.749	4,083,771
2023-12-28	17.400	17.710	16.850	17.540	13.346	3,493,943
2023-12-27	17.200	17.490	17.100	17.430	13.262	2,675,250
2023-12-26	17.420	17.450	17.060	17.130	13.034	2,918,658
2023-12-25	17.550	17.710	17.240	17.370	13.216	3,278,087
2023-12-22	18.150	18.150	17.490	17.550	13.353	4,456,653
2023-12-21	18.120	18.340	17.550	18.150	13.810	5,810,506
2023-12-20	17.950	18.670	17.940	18.120	13.787	7,054,723
2023-12-19	17.850	18.170	17.780	17.930	13.643	3,305,087
2023-12-18	18.240	18.740	17.870	17.900	13.620	4,584,814
2023-12-15	18.200	18.400	18.060	18.210	13.856	2,845,901
2023-12-14	18.320	18.460	18.050	18.200	13.848	3,367,764
2023-12-13	18.710	18.710	18.240	18.260	13.894	4,649,967
2023-12-12	18.280	18.840	18.200	18.680	14.213	5,723,289
2023-12-11	18.260	18.440	17.880	18.280	13.909	6,900,871
2023-12-08	18.710	18.920	18.210	18.300	13.924	7,277,254
2023-12-07	18.860	19.090	18.620	18.830	14.327	5,723,484
2023-12-06	18.670	19.050	18.530	18.940	14.411	5,772,963
2023-12-05	19.360	19.360	18.720	18.720	14.244	5,986,771
2023-12-04	19.170	19.750	19.100	19.440	14.791	7,770,951
2023-12-01	18.660	19.210	18.660	19.120	14.548	6,624,614
2023-11-30	19.010	19.010	18.430	18.840	14.335	9,313,573
2023-11-29	20.310	20.350	18.890	18.980	14.441	16,740,110
2023-11-28	20.630	20.650	19.910	20.520	15.613	12,859,986
2023-11-27	20.100	21.490	19.720	20.920	15.918	20,154,863
2023-11-24	20.600	21.430	19.950	20.010	15.225	16,311,592
2023-11-23	20.040	20.640	19.800	20.630	15.697	16,471,239
2023-11-22	19.730	20.980	19.650	20.110	15.301	19,071,102
2023-11-21	20.550	20.660	19.550	19.630	14.936	15,791,733
2023-11-20	20.030	20.660	20.000	20.500	15.598	14,448,523
2023-11-17	20.370	20.790	19.960	20.270	15.423	15,803,191
2023-11-16	20.980	21.600	20.560	20.560	15.644	18,601,649
2023-11-15	21.240	21.680	20.400	20.620	15.689	28,231,247
2023-11-14	21.400	22.950	20.870	21.700	16.511	36,815,385
2023-11-13	19.380	21.800	18.930	21.200	16.131	30,416,223
2023-11-10	19.910	20.210	18.660	18.930	14.403	16,959,529
2023-11-09	20.460	20.990	19.730	20.490	15.590	21,859,327
2023-11-08	19.050	20.540	18.380	20.360	15.491	28,539,869
2023-11-07	18.890	18.890	18.350	18.750	14.266	12,211,485
2023-11-06	17.600	19.120	17.470	18.640	14.183	18,363,637
2023-11-03	17.060	17.600	17.030	17.560	13.361	8,196,752
2023-11-02	17.550	17.590	17.070	17.100	13.011	8,615,583
2023-11-01	17.700	17.770	17.220	17.630	13.414	9,162,394
2023-10-31	17.780	18.140	17.300	17.500	13.315	11,017,769
2023-10-30	17.800	18.080	17.400	17.770	13.521	13,815,239
2023-10-27	18.770	19.430	17.790	17.890	13.612	22,314,630

← NewerPage 12 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.