Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.490	12.620	12.400	12.590	9.458	1,280,165
2023-01-31	12.310	12.470	12.290	12.460	9.360	790,550
2023-01-30	12.300	12.460	12.300	12.320	9.255	1,439,711
2023-01-20	12.190	12.330	12.100	12.260	9.210	1,750,182
2023-01-19	11.860	12.030	11.860	12.010	9.022	864,474
2023-01-18	11.760	11.980	11.690	11.920	8.954	831,051
2023-01-17	11.750	11.870	11.690	11.730	8.812	696,649
2023-01-16	11.730	11.820	11.700	11.810	8.872	646,568
2023-01-13	11.640	11.730	11.610	11.710	8.797	513,507
2023-01-12	11.560	11.670	11.560	11.630	8.736	373,045
2023-01-11	11.790	11.870	11.560	11.560	8.684	621,831
2023-01-10	11.730	11.870	11.680	11.740	8.819	482,099
2023-01-09	11.810	11.890	11.730	11.790	8.857	455,962
2023-01-06	11.820	11.820	11.620	11.770	8.842	732,206
2023-01-05	11.800	11.820	11.590	11.760	8.834	859,697
2023-01-04	11.660	11.800	11.510	11.720	8.804	863,265
2023-01-03	11.340	11.600	11.270	11.580	8.699	1,003,532
2022-12-30	11.300	11.320	11.160	11.250	8.451	405,194
2022-12-29	11.280	11.330	11.130	11.140	8.368	455,884
2022-12-28	11.420	11.420	11.130	11.250	8.451	485,128
2022-12-27	11.420	11.480	11.320	11.430	8.586	600,706
2022-12-26	11.300	11.470	11.300	11.410	8.571	541,840
2022-12-23	11.310	11.490	11.200	11.350	8.526	737,695
2022-12-22	11.550	11.680	11.210	11.290	8.481	823,488
2022-12-21	11.630	11.630	11.410	11.550	8.676	532,617
2022-12-20	11.550	11.690	11.470	11.590	8.706	450,333
2022-12-19	11.910	11.960	11.520	11.550	8.676	805,980
2022-12-16	12.090	12.140	11.910	11.910	8.947	693,674
2022-12-15	12.040	12.240	12.020	12.080	9.074	588,351
2022-12-14	12.170	12.170	11.930	11.980	8.999	750,283
2022-12-13	12.090	12.190	11.980	12.080	9.074	646,214
2022-12-12	12.320	12.360	12.020	12.060	9.059	1,325,169
2022-12-09	12.320	12.400	12.250	12.320	9.255	1,321,855
2022-12-08	12.470	12.520	12.280	12.320	9.255	1,088,295
2022-12-07	12.800	12.800	12.470	12.520	9.405	1,513,304
2022-12-06	12.970	12.970	12.660	12.730	9.563	1,721,466
2022-12-05	13.000	13.080	12.800	12.980	9.751	2,749,097
2022-12-02	12.640	13.190	12.520	13.000	9.766	3,276,114
2022-12-01	12.600	12.770	12.560	12.640	9.495	914,123
2022-11-30	12.700	12.770	12.520	12.600	9.465	1,073,480
2022-11-29	12.570	12.670	12.410	12.660	9.510	1,152,291
2022-11-28	12.440	12.720	12.300	12.380	9.300	1,295,268
2022-11-25	12.480	12.590	12.430	12.510	9.398	800,722
2022-11-24	12.590	12.770	12.430	12.510	9.398	1,014,088
2022-11-23	12.670	12.770	12.480	12.540	9.420	1,338,069
2022-11-22	12.690	12.800	12.540	12.600	9.465	939,694
2022-11-21	12.850	12.850	12.560	12.690	9.533	875,862
2022-11-18	12.750	12.880	12.680	12.680	9.525	1,179,510
2022-11-17	12.670	12.750	12.550	12.730	9.563	1,011,609
2022-11-16	12.800	12.840	12.550	12.620	9.480	1,646,369
2022-11-15	12.740	12.850	12.610	12.750	9.578	1,734,392
2022-11-14	12.400	12.870	12.400	12.720	9.555	1,746,578
2022-11-11	12.550	12.770	12.480	12.540	9.420	1,732,185
2022-11-10	12.510	12.510	12.290	12.360	9.285	1,194,893
2022-11-09	12.260	12.570	12.260	12.350	9.277	1,209,135
2022-11-08	12.590	12.590	12.380	12.550	9.427	1,538,702
2022-11-07	12.350	12.660	12.300	12.590	9.458	2,145,438
2022-11-04	12.590	12.590	12.210	12.350	9.277	1,816,712
2022-11-03	12.590	12.590	12.110	12.300	9.240	1,879,519
2022-11-02	12.200	12.380	11.960	12.380	9.300	1,856,054

← NewerPage 16 of 21 · 1,216 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.