Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.760	12.040	11.740	12.030	9.037	1,570,649
2022-10-31	11.530	11.870	11.500	11.750	8.827	1,254,923
2022-10-28	12.100	12.100	11.510	11.530	8.661	1,185,282
2022-10-27	12.140	12.290	11.950	12.120	9.105	1,326,335
2022-10-26	11.800	12.140	11.580	12.030	9.037	1,891,838
2022-10-25	11.880	11.950	11.550	11.670	8.766	1,324,967
2022-10-24	12.190	12.230	11.850	11.920	8.954	791,624
2022-10-21	12.170	12.170	11.940	12.040	9.044	581,256
2022-10-20	11.960	12.200	11.960	12.010	9.022	696,742
2022-10-19	12.170	12.350	12.060	12.120	9.105	786,656
2022-10-18	12.130	12.410	12.120	12.260	9.210	774,532
2022-10-17	11.950	12.390	11.900	12.310	9.247	1,029,072
2022-10-14	11.600	12.000	11.590	11.940	8.969	718,783
2022-10-13	11.480	11.750	11.400	11.680	8.774	664,183
2022-10-12	11.060	11.520	11.060	11.480	8.624	594,505
2022-10-11	11.280	11.350	11.090	11.200	8.413	492,752
2022-10-10	11.430	11.580	11.230	11.300	8.489	621,150
2022-09-30	11.570	11.640	11.390	11.390	8.556	509,272
2022-09-29	11.780	11.930	11.490	11.570	8.691	853,569
2022-09-28	11.940	11.980	11.620	11.660	8.759	648,909
2022-09-27	11.540	11.950	11.540	11.950	8.977	713,874
2022-09-26	11.830	11.860	11.500	11.500	8.639	1,042,177
2022-09-23	12.140	12.760	11.850	11.960	8.984	1,548,292
2022-09-22	12.160	12.240	12.050	12.050	9.052	500,273
2022-09-21	12.010	12.190	11.810	12.160	9.135	511,512
2022-09-20	12.050	12.280	11.950	12.100	9.090	526,773
2022-09-19	12.410	12.410	11.840	11.920	8.954	861,671
2022-09-16	12.750	12.810	12.220	12.280	9.225	977,098
2022-09-15	13.130	13.150	12.660	12.740	9.570	929,676
2022-09-14	13.000	13.090	12.840	13.070	9.818	619,585
2022-09-13	13.060	13.220	12.990	13.110	9.848	562,156
2022-09-09	12.970	13.120	12.960	13.000	9.766	509,246
2022-09-08	13.200	13.290	12.970	12.990	9.758	810,253
2022-09-07	13.350	13.350	13.110	13.200	9.916	689,052
2022-09-06	13.380	13.470	13.200	13.250	9.953	857,443
2022-09-05	13.500	13.540	13.120	13.380	10.051	1,231,921
2022-09-02	12.820	13.320	12.820	13.300	9.991	1,396,904
2022-09-01	13.040	13.100	12.740	12.820	9.630	756,255
2022-08-31	13.160	13.240	12.800	12.800	9.615	1,204,227
2022-08-30	13.180	13.360	13.110	13.250	9.953	1,053,369
2022-08-29	12.990	13.220	12.710	13.180	9.901	778,224
2022-08-26	13.120	13.260	13.060	13.150	9.878	1,030,416
2022-08-25	13.120	13.370	12.970	13.120	9.856	1,055,514
2022-08-24	13.630	13.630	13.090	13.130	9.863	1,139,746
2022-08-23	13.560	13.580	13.410	13.530	10.164	700,373
2022-08-22	13.500	13.740	13.440	13.530	10.164	944,372
2022-08-19	13.710	13.980	13.490	13.490	10.134	1,473,080
2022-08-18	13.650	13.800	13.460	13.740	10.321	1,222,856
2022-08-17	13.870	13.900	13.630	13.680	10.276	935,764
2022-08-16	13.750	13.870	13.650	13.760	10.336	1,036,664
2022-08-15	13.800	13.860	13.510	13.680	10.276	1,082,073
2022-08-12	13.800	13.900	13.640	13.800	10.367	1,251,504
2022-08-11	13.700	13.870	13.700	13.770	10.344	1,356,940
2022-08-10	13.450	13.690	13.270	13.690	10.284	1,267,780
2022-08-09	13.620	13.780	13.360	13.540	10.171	1,340,560
2022-08-08	13.390	13.530	13.270	13.500	10.141	745,885
2022-08-05	13.250	13.390	13.070	13.380	10.051	1,200,833
2022-08-04	13.210	13.260	12.990	13.190	9.908	935,129
2022-08-03	12.910	13.340	12.870	12.910	9.698	1,687,567
2022-08-02	13.720	13.720	12.760	12.900	9.690	2,176,989

← NewerPage 17 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.