Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.600	15.180	14.310	14.960	8.444	1,424,007
2022-05-05	14.700	15.250	14.600	15.050	8.494	1,459,146
2022-04-29	14.360	14.800	14.310	14.700	8.297	1,583,457
2022-04-28	14.410	14.500	13.820	14.150	7.986	1,634,500
2022-04-27	13.960	14.450	13.680	14.450	8.156	2,182,364
2022-04-26	14.510	14.690	14.000	14.000	7.902	1,752,158
2022-04-25	15.520	15.520	14.420	14.420	8.139	2,061,262
2022-04-22	15.560	15.950	15.500	15.650	8.833	1,080,092
2022-04-21	16.440	16.460	15.700	15.700	8.861	1,404,834
2022-04-20	16.770	16.850	16.300	16.440	9.279	1,363,728
2022-04-19	16.900	16.930	16.390	16.660	9.403	1,523,974
2022-04-18	16.400	16.900	15.880	16.730	9.443	1,430,916
2022-04-15	17.350	17.350	16.500	16.570	9.352	2,527,817
2022-04-14	17.410	17.680	17.260	17.420	9.832	1,180,079
2022-04-13	17.600	17.690	17.100	17.270	9.747	1,496,934
2022-04-12	17.240	17.580	17.020	17.500	9.877	1,831,554
2022-04-11	18.190	18.360	17.150	17.360	9.798	3,269,095
2022-04-08	17.700	18.700	17.610	18.120	10.227	4,180,953
2022-04-07	17.940	18.080	17.430	17.450	9.849	2,033,644
2022-04-06	17.760	18.180	17.690	17.910	10.109	1,858,357
2022-04-01	18.000	18.000	17.670	17.770	10.030	1,194,796
2022-03-31	17.900	18.390	17.860	18.040	10.182	1,826,849
2022-03-30	18.080	18.100	17.740	17.930	10.120	1,357,915
2022-03-29	18.500	18.660	17.770	17.820	10.058	2,335,309
2022-03-28	18.000	18.480	17.690	18.300	10.329	1,586,081
2022-03-25	18.090	18.440	18.080	18.170	10.255	1,215,549
2022-03-24	18.230	18.560	18.080	18.160	10.250	1,254,960
2022-03-23	18.310	18.740	18.000	18.610	10.504	1,655,693
2022-03-22	18.570	18.800	18.300	18.550	10.470	1,948,766
2022-03-21	18.300	18.780	18.160	18.650	10.526	2,781,435
2022-03-18	17.420	18.280	17.180	18.210	10.278	3,294,114
2022-03-17	17.530	17.820	17.400	17.430	9.838	2,552,069
2022-03-16	17.570	17.590	16.820	17.350	9.793	2,626,158
2022-03-15	18.000	18.120	17.100	17.190	9.702	2,934,076
2022-03-14	18.950	18.950	18.080	18.080	10.205	2,259,327
2022-03-11	18.700	19.010	18.290	18.960	10.701	1,701,863
2022-03-10	19.230	19.430	18.940	18.940	10.690	1,625,306
2022-03-09	19.230	19.510	18.100	18.880	10.656	2,160,901
2022-03-08	20.100	20.140	19.210	19.300	10.893	2,678,007
2022-03-07	20.360	20.360	19.560	20.040	11.311	2,666,245
2022-03-04	21.010	21.040	20.230	20.360	11.491	2,537,028
2022-03-03	21.310	21.750	20.710	20.900	11.796	2,396,487
2022-03-02	21.390	21.680	21.200	21.400	12.078	1,890,231
2022-03-01	21.000	21.850	20.800	21.540	12.158	3,162,598
2022-02-28	21.250	21.600	20.200	20.900	11.796	3,636,744
2022-02-25	21.370	21.960	21.100	21.250	11.994	2,875,832
2022-02-24	21.620	22.090	20.700	21.070	11.892	4,739,807
2022-02-23	22.000	22.020	21.480	21.700	12.248	2,949,590
2022-02-22	21.950	22.160	21.710	21.900	12.361	3,480,609
2022-02-21	21.740	22.600	21.740	22.210	12.536	4,760,392
2022-02-18	21.110	21.870	21.080	21.770	12.287	5,069,317
2022-02-17	22.040	22.880	21.680	21.880	12.349	9,267,691
2022-02-16	20.260	21.810	20.230	21.770	12.287	6,914,775
2022-02-15	21.040	21.040	19.770	20.200	11.401	2,595,535
2022-02-14	20.410	20.760	20.020	20.350	11.486	2,167,590
2022-02-11	20.890	21.370	20.160	20.410	11.520	3,569,280
2022-02-10	20.650	21.350	20.650	21.120	11.920	3,777,589
2022-02-09	21.280	21.360	20.720	20.890	11.791	3,119,469
2022-02-08	20.560	21.230	20.380	21.060	11.887	4,376,332
2022-02-07	19.660	20.790	19.100	20.570	11.610	4,111,007

← NewerPage 19 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.