Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	17.800	19.430	17.510	18.420	14.015	30,271,844
2023-07-25	16.970	18.170	16.970	18.110	13.780	26,858,539
2023-07-24	16.550	18.490	16.500	17.540	13.346	28,137,291
2023-07-21	15.990	16.320	15.880	16.190	12.319	6,633,607
2023-07-20	16.570	16.570	15.860	16.150	12.288	8,524,893
2023-07-19	15.840	16.590	15.800	16.570	12.608	11,629,761
2023-07-18	16.140	16.180	15.800	15.830	12.045	4,810,702
2023-07-17	15.970	16.290	15.960	16.210	12.334	4,887,118
2023-07-14	16.440	16.690	16.180	16.190	12.319	9,189,406
2023-07-13	15.950	16.620	15.930	16.570	12.608	12,915,795
2023-07-12	15.880	16.280	15.710	16.050	12.212	7,691,712
2023-07-11	15.600	16.150	15.480	15.880	12.083	7,320,391
2023-07-10	15.630	15.830	15.630	15.720	11.809	2,710,630
2023-07-07	15.730	15.790	15.490	15.630	11.741	3,326,878
2023-07-06	15.750	15.900	15.710	15.730	11.816	2,952,937
2023-07-05	16.000	16.100	15.720	15.760	11.839	3,938,495
2023-07-04	16.050	16.190	15.850	15.990	12.012	3,935,536
2023-07-03	16.000	16.200	15.930	16.060	12.064	4,496,029
2023-06-30	15.890	16.100	15.880	16.020	12.034	4,188,419
2023-06-29	15.650	16.030	15.570	15.890	11.937	5,287,978
2023-06-28	15.820	15.820	15.260	15.640	11.749	5,850,115
2023-06-27	15.550	15.850	15.540	15.820	11.884	5,143,869
2023-06-26	15.700	15.960	15.420	15.500	11.644	5,664,621
2023-06-21	16.330	16.480	15.910	15.950	11.982	7,987,207
2023-06-20	16.860	16.860	16.280	16.340	12.275	10,634,520
2023-06-19	16.710	16.890	16.400	16.830	12.643	14,020,548
2023-06-16	16.590	16.940	16.540	16.710	12.552	15,366,156
2023-06-15	16.520	16.690	16.260	16.620	12.485	14,203,589
2023-06-14	16.930	17.060	16.560	16.670	12.522	17,913,010
2023-06-13	17.400	17.490	16.780	16.830	12.643	23,542,591
2023-06-12	18.990	19.470	17.360	17.560	13.191	33,948,887
2023-06-09	21.500	21.500	19.450	19.540	14.678	47,026,976
2023-06-08	15.180	17.960	15.150	17.960	13.492	20,194,323
2023-06-07	14.710	15.200	14.610	14.970	11.245	5,645,809
2023-06-06	14.550	15.230	14.540	14.810	11.125	6,730,592
2023-06-05	14.470	15.060	14.370	14.700	11.043	5,522,221
2023-06-02	14.380	14.500	14.110	14.470	10.870	3,050,478
2023-06-01	14.000	14.400	13.720	14.330	10.765	4,069,964
2023-05-31	14.220	14.270	14.010	14.050	10.554	4,851,865
2023-05-30	14.250	14.640	14.090	14.340	10.772	5,730,158
2023-05-29	14.960	15.290	14.330	14.380	10.802	8,482,640
2023-05-26	14.690	15.770	14.690	14.910	11.200	13,672,136
2023-05-25	14.660	15.340	14.100	14.400	10.817	13,708,349
2023-05-24	14.520	16.000	14.490	15.120	11.358	17,315,368
2023-05-23	14.220	14.260	14.000	14.030	10.539	1,403,220
2023-05-22	14.340	14.350	14.130	14.220	10.682	1,541,368
2023-05-19	14.350	14.350	14.060	14.190	10.660	2,257,983
2023-05-18	13.980	14.360	13.900	14.280	10.727	3,104,748
2023-05-17	13.670	14.050	13.670	14.010	10.524	1,945,226
2023-05-16	13.890	14.030	13.770	13.870	10.419	2,598,221
2023-05-15	13.710	14.260	13.620	13.940	10.472	3,720,948
2023-05-12	13.900	14.010	13.660	13.680	10.276	1,881,737
2023-05-11	13.680	13.990	13.680	13.840	10.397	2,049,169
2023-05-10	13.660	14.080	13.660	13.780	10.352	3,798,015
2023-05-09	14.070	14.240	13.700	13.730	10.314	4,657,060
2023-05-08	13.260	14.080	13.210	14.070	10.569	6,720,126
2023-05-05	12.970	13.430	12.970	13.320	10.006	3,511,482
2023-05-04	12.930	13.020	12.700	12.960	9.735	2,874,903
2023-04-28	12.290	12.940	12.290	12.870	9.668	2,415,361
2023-04-27	12.250	12.550	12.130	12.380	9.300	2,313,616

← NewerPage 14 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.