Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.010	12.360	12.010	12.160	9.135	2,167,583
2023-04-25	12.400	12.570	11.810	12.030	9.037	3,079,359
2023-04-24	12.500	12.620	12.410	12.470	9.367	1,788,542
2023-04-21	13.100	13.100	12.460	12.490	9.382	3,263,582
2023-04-20	13.330	13.360	12.970	13.160	9.886	3,095,123
2023-04-19	13.400	13.520	13.260	13.330	10.013	2,467,389
2023-04-18	14.000	14.000	13.330	13.400	10.066	4,676,921
2023-04-17	14.350	14.410	13.870	13.900	10.442	3,263,686
2023-04-14	14.470	14.550	14.140	14.260	10.712	3,910,956
2023-04-13	14.420	14.760	14.090	14.590	10.960	7,007,664
2023-04-12	14.000	14.530	13.750	14.500	10.892	7,446,747
2023-04-11	14.280	14.290	13.830	13.850	10.404	6,831,327
2023-04-10	15.200	15.220	14.280	14.330	10.765	8,660,737
2023-04-07	15.450	15.800	14.760	14.940	11.223	13,391,129
2023-04-06	14.190	16.690	14.090	15.300	11.493	20,146,474
2023-04-04	14.460	14.470	14.090	14.200	10.667	4,991,746
2023-04-03	14.300	14.630	14.050	14.560	10.937	5,891,525
2023-03-31	14.250	14.280	14.010	14.150	10.629	3,911,286
2023-03-30	14.650	14.710	14.010	14.320	10.757	6,906,731
2023-03-29	14.930	15.200	14.430	14.930	11.215	8,389,694
2023-03-28	14.690	15.790	14.490	14.930	11.215	12,649,959
2023-03-27	14.820	14.840	14.200	14.650	11.005	5,972,184
2023-03-24	14.650	15.080	14.520	14.710	11.050	7,792,515
2023-03-23	14.150	15.160	14.120	14.970	11.245	11,503,077
2023-03-22	13.820	14.380	13.820	14.220	10.682	5,172,601
2023-03-21	13.490	13.890	13.450	13.880	10.427	2,628,880
2023-03-20	13.500	13.920	13.400	13.540	10.171	3,134,406
2023-03-17	13.590	13.790	13.460	13.610	10.224	2,568,948
2023-03-16	13.510	13.730	13.330	13.330	10.013	2,066,888
2023-03-15	13.800	13.830	13.550	13.610	10.224	2,329,379
2023-03-14	13.910	13.990	13.560	13.660	10.261	2,608,884
2023-03-13	13.640	14.200	13.640	14.050	10.554	4,652,940
2023-03-10	13.980	14.290	13.750	13.790	10.359	4,797,812
2023-03-09	13.470	14.120	13.300	14.090	10.584	6,860,926
2023-03-08	13.010	13.560	13.010	13.470	10.119	3,040,425
2023-03-07	13.350	13.480	13.030	13.060	9.811	2,914,217
2023-03-06	13.480	13.570	13.190	13.340	10.021	3,378,934
2023-03-03	13.800	13.860	13.450	13.450	10.104	5,227,549
2023-03-02	13.850	14.090	13.690	13.940	10.472	10,461,083
2023-03-01	14.050	14.430	13.980	14.390	10.810	11,967,087
2023-02-28	13.990	14.500	13.800	14.180	10.652	10,101,279
2023-02-27	13.610	13.690	13.350	13.420	10.081	1,534,592
2023-02-24	13.650	13.720	13.530	13.640	10.246	1,320,839
2023-02-23	13.620	13.700	13.480	13.610	10.224	1,543,643
2023-02-22	13.540	13.650	13.420	13.570	10.194	1,654,853
2023-02-21	13.500	13.760	13.420	13.540	10.171	1,752,394
2023-02-20	13.430	13.550	13.180	13.430	10.089	1,946,100
2023-02-17	13.440	13.660	13.250	13.310	9.998	2,791,243
2023-02-16	14.080	14.080	13.350	13.440	10.096	5,710,159
2023-02-15	13.550	14.450	13.460	14.170	10.644	8,488,898
2023-02-14	13.230	13.660	13.190	13.550	10.179	2,845,471
2023-02-13	13.050	13.230	12.980	13.190	9.908	1,554,144
2023-02-10	13.040	13.170	12.960	13.030	9.788	1,654,342
2023-02-09	12.800	13.180	12.630	13.060	9.811	1,740,352
2023-02-08	12.850	12.970	12.730	12.860	9.660	1,384,169
2023-02-07	12.710	12.880	12.710	12.840	9.645	1,332,974
2023-02-06	12.670	12.860	12.510	12.820	9.630	1,661,371
2023-02-03	12.750	12.820	12.520	12.680	9.525	1,487,551
2023-02-02	12.610	12.760	12.500	12.760	9.585	1,686,631
2023-02-01	12.490	12.620	12.400	12.590	9.458	1,280,165

← NewerPage 15 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.