Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.760	13.880	13.530	13.720	10.306	1,502,814
2022-07-29	14.050	14.050	13.650	13.670	10.269	2,239,881
2022-07-28	13.790	14.160	13.760	14.090	10.584	2,609,497
2022-07-27	13.650	13.780	13.480	13.760	10.336	1,113,169
2022-07-26	13.600	13.670	13.370	13.660	10.261	1,034,199
2022-07-25	13.790	13.850	13.580	13.660	10.261	1,079,007
2022-07-22	13.860	13.930	13.540	13.740	10.321	1,573,322
2022-07-21	13.940	14.050	13.770	13.770	10.344	1,683,297
2022-07-20	13.800	14.250	13.790	13.980	10.502	3,398,279
2022-07-19	13.490	14.110	13.390	14.040	10.547	4,759,428
2022-07-18	13.200	13.650	13.170	13.520	10.156	2,725,408
2022-07-15	13.490	13.730	13.120	13.220	9.931	2,079,537
2022-07-14	13.230	13.450	13.060	13.440	10.096	2,492,384
2022-07-13	13.100	13.380	13.080	13.280	9.976	2,144,439
2022-07-12	12.920	13.280	12.740	13.060	9.811	2,175,131
2022-07-11	12.980	13.100	12.820	12.920	9.706	1,006,683
2022-07-08	12.750	13.110	12.750	12.990	9.758	1,460,529
2022-07-07	12.750	12.900	12.710	12.730	9.563	999,715
2022-07-06	12.710	12.900	12.650	12.750	9.578	1,205,947
2022-07-05	13.120	13.220	12.680	12.830	9.638	2,474,031
2022-07-04	13.400	13.500	13.000	13.190	9.908	2,647,151
2022-07-01	13.140	13.850	13.130	13.450	10.104	4,945,288
2022-06-30	13.260	13.360	13.040	13.130	9.863	1,849,226
2022-06-29	13.150	13.390	13.100	13.260	9.961	2,526,969
2022-06-28	12.950	13.230	12.850	13.180	9.901	2,166,329
2022-06-27	13.010	13.100	12.870	13.000	9.766	1,663,147
2022-06-24	12.990	13.040	12.880	12.940	9.720	1,418,781
2022-06-23	12.810	13.000	12.730	12.980	9.751	1,332,559
2022-06-22	13.260	13.350	12.810	12.900	9.690	1,964,248
2022-06-21	13.020	13.590	13.020	13.230	9.938	3,606,675
2022-06-20	12.880	13.240	12.690	13.020	9.781	2,641,797
2022-06-17	12.900	12.900	12.540	12.770	9.593	2,192,348
2022-06-16	12.530	13.350	12.510	12.950	9.728	3,513,933
2022-06-15	12.630	12.780	12.460	12.580	9.450	1,768,865
2022-06-14	16.780	16.900	16.390	16.780	9.471	2,248,071
2022-06-13	16.610	17.050	16.470	17.050	9.623	1,738,705
2022-06-10	16.680	16.710	16.490	16.660	9.403	1,620,586
2022-06-09	16.770	17.180	16.500	16.590	9.364	2,319,323
2022-06-08	17.010	17.330	16.580	16.840	9.505	3,063,260
2022-06-07	16.800	17.180	16.400	17.040	9.618	2,667,901
2022-06-06	16.500	16.800	16.470	16.790	9.477	1,510,704
2022-06-02	16.660	16.700	16.280	16.570	9.352	1,604,132
2022-06-01	16.670	16.880	16.410	16.600	9.369	1,338,581
2022-05-31	16.780	16.820	16.360	16.680	9.414	1,473,409
2022-05-30	17.120	17.120	16.690	16.740	9.448	1,388,438
2022-05-27	17.180	17.290	16.690	17.010	9.601	2,508,052
2022-05-26	16.780	17.350	16.700	17.000	9.595	3,358,866
2022-05-25	16.330	16.830	16.220	16.700	9.426	1,567,067
2022-05-24	17.250	17.550	16.370	16.370	9.239	2,041,080
2022-05-23	17.240	17.420	17.000	17.250	9.736	2,002,548
2022-05-20	17.640	17.740	17.250	17.350	9.793	2,149,139
2022-05-19	17.380	17.680	17.230	17.520	9.889	3,184,433
2022-05-18	16.830	18.450	16.710	17.840	10.069	6,242,283
2022-05-17	17.540	17.540	16.690	16.840	9.505	4,095,380
2022-05-16	16.950	17.970	16.810	17.580	9.922	5,492,767
2022-05-13	17.180	17.430	16.850	16.890	9.533	4,932,819
2022-05-12	16.260	19.280	16.260	17.430	9.838	7,286,004
2022-05-11	16.500	17.280	16.340	16.400	9.256	4,617,377
2022-05-10	15.050	16.210	15.030	16.210	9.149	3,074,515
2022-05-09	15.000	15.650	15.000	15.340	8.658	1,363,167

← NewerPage 18 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.