Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.340	19.300	18.340	18.930	14.403	27,311,822
2023-10-25	18.700	20.800	18.490	19.430	14.784	36,610,684
2023-10-24	16.600	17.790	16.590	17.770	13.521	12,373,171
2023-10-23	16.900	16.940	15.900	16.720	12.722	9,901,983
2023-10-20	16.960	17.290	16.540	16.770	12.760	11,523,622
2023-10-19	18.010	18.320	16.900	17.140	13.041	14,757,663
2023-10-18	19.500	19.520	18.300	18.450	14.038	16,436,443
2023-10-17	18.900	21.080	18.110	19.790	15.058	27,056,552
2023-10-16	18.160	19.330	17.810	19.060	14.502	23,730,807
2023-10-13	18.500	18.630	17.610	18.050	13.734	18,925,186
2023-10-12	18.400	19.090	18.090	18.620	14.168	23,643,343
2023-10-11	20.470	20.470	18.880	19.330	14.708	39,291,288
2023-10-10	18.630	21.610	18.180	21.610	16.443	24,555,822
2023-10-09	18.400	18.800	17.810	18.010	13.703	12,790,141
2023-09-28	18.260	18.880	18.080	18.490	14.069	16,979,991
2023-09-27	17.000	19.500	17.000	18.270	13.901	22,914,489
2023-09-26	15.980	17.100	15.600	16.870	12.836	11,722,153
2023-09-25	16.310	16.540	15.880	15.890	12.090	7,136,833
2023-09-22	15.540	16.700	15.420	16.530	12.577	10,889,125
2023-09-21	16.490	16.650	15.400	15.500	11.794	9,616,906
2023-09-20	16.460	17.120	16.200	16.390	12.471	10,013,970
2023-09-19	16.870	17.260	16.530	16.530	12.577	10,053,953
2023-09-18	16.380	17.600	16.000	17.120	13.026	18,662,412
2023-09-15	16.500	16.980	16.100	16.580	12.615	9,650,118
2023-09-14	15.980	17.200	15.820	16.750	12.745	12,198,165
2023-09-13	16.100	16.250	15.800	16.060	12.220	6,254,606
2023-09-12	15.270	16.200	15.180	16.200	12.326	11,344,650
2023-09-11	15.100	15.330	14.810	15.270	11.619	3,799,380
2023-09-08	15.200	15.290	14.900	15.130	11.512	4,383,576
2023-09-07	15.230	15.550	15.120	15.360	11.687	5,298,937
2023-09-06	15.210	15.290	14.960	15.230	11.588	3,468,198
2023-09-05	15.850	15.850	14.970	15.180	11.550	7,699,749
2023-09-04	15.750	15.920	15.550	15.870	12.075	4,142,434
2023-09-01	16.370	16.530	15.650	15.720	11.961	7,794,329
2023-08-31	16.800	16.920	16.200	16.240	12.357	8,970,954
2023-08-30	16.800	17.330	16.520	17.100	13.011	11,896,284
2023-08-29	16.080	17.490	15.890	17.160	13.057	17,333,524
2023-08-28	17.500	17.600	15.890	16.360	12.448	16,861,161
2023-08-25	15.700	16.500	15.300	16.500	12.554	15,771,668
2023-08-24	15.500	16.000	15.290	15.720	11.961	7,941,141
2023-08-23	15.150	16.380	15.150	15.690	11.938	10,922,069
2023-08-22	15.000	15.270	14.860	15.270	11.619	4,875,746
2023-08-21	14.730	15.220	14.700	15.040	11.444	5,920,283
2023-08-18	15.220	15.250	14.750	14.750	11.223	6,066,587
2023-08-17	15.100	15.290	14.870	15.140	11.520	8,284,065
2023-08-16	14.530	14.970	14.330	14.900	11.337	6,020,895
2023-08-15	14.670	14.830	14.330	14.450	10.995	2,746,330
2023-08-14	14.310	14.700	14.190	14.660	11.154	3,227,749
2023-08-11	14.620	14.880	14.450	14.460	11.002	4,225,239
2023-08-10	14.730	14.920	14.580	14.620	11.124	4,781,946
2023-08-09	14.930	15.390	14.810	14.830	11.284	6,323,226
2023-08-08	14.950	15.110	14.900	14.930	11.360	3,997,836
2023-08-07	15.420	15.420	14.920	14.970	11.390	8,416,244
2023-08-04	15.480	15.810	15.330	15.590	11.862	8,337,407
2023-08-03	16.100	16.350	15.480	15.510	11.801	12,624,177
2023-08-02	16.850	17.120	15.980	16.480	12.539	15,350,393
2023-08-01	17.730	17.750	16.700	16.820	12.798	17,939,786
2023-07-31	18.550	18.860	17.730	18.520	14.091	18,054,394
2023-07-28	17.350	19.020	17.090	18.830	14.327	23,779,531
2023-07-27	17.610	18.300	16.910	17.420	13.254	21,029,742

← NewerPage 13 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.