Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.000	19.700	18.820	19.410	10.955	3,017,445
2022-01-27	20.680	20.680	18.740	18.750	10.583	3,249,459
2022-01-26	19.910	20.350	19.740	20.020	11.300	2,251,566
2022-01-25	21.400	21.400	19.890	20.000	11.288	4,219,090
2022-01-24	22.390	22.470	21.220	21.420	12.090	4,363,520
2022-01-21	23.000	23.000	21.680	22.150	12.502	4,293,270
2022-01-20	23.500	23.500	21.950	22.360	12.620	9,460,849
2022-01-19	22.350	24.070	22.150	23.750	13.405	12,192,080
2022-01-18	22.800	22.860	22.100	22.140	12.496	3,258,252
2022-01-17	21.630	22.600	21.450	22.600	12.756	4,557,534
2022-01-14	22.480	22.870	21.550	21.680	12.236	5,528,970
2022-01-13	22.180	22.380	21.880	22.150	12.502	3,273,732
2022-01-12	21.830	22.690	21.500	22.240	12.553	4,139,080
2022-01-11	21.860	22.240	21.650	21.980	12.406	2,827,065
2022-01-10	21.330	22.300	21.330	22.000	12.417	4,056,278
2022-01-07	22.130	22.450	21.370	21.500	12.135	5,391,045
2022-01-06	20.400	22.250	20.330	22.130	12.491	7,466,004
2022-01-05	21.140	21.140	20.260	20.550	11.599	2,175,030
2022-01-04	20.450	21.210	20.450	21.210	11.971	2,483,738
2021-12-31	20.910	20.910	20.510	20.620	11.638	1,830,303
2021-12-30	20.300	21.430	20.300	20.690	11.678	2,343,786
2021-12-29	20.530	20.690	20.120	20.290	11.452	1,729,579
2021-12-28	20.340	20.630	20.310	20.530	11.587	1,462,526
2021-12-27	20.190	20.450	19.860	20.440	11.537	1,432,410
2021-12-24	21.090	21.090	20.020	20.180	11.390	2,619,155
2021-12-23	21.100	21.240	20.870	20.890	11.791	3,721,515
2021-12-22	21.610	21.990	21.250	21.650	12.220	2,777,011
2021-12-21	21.520	21.940	21.460	21.590	12.186	3,147,932
2021-12-20	21.280	22.300	21.050	21.670	12.231	4,915,812
2021-12-17	21.700	21.750	21.300	21.620	12.203	3,472,735
2021-12-16	21.690	22.040	21.470	21.750	12.276	4,814,201
2021-12-15	21.450	22.130	21.050	21.780	12.293	7,019,698
2021-12-14	21.040	21.500	20.510	21.320	12.033	6,295,283
2021-12-13	20.110	21.150	19.930	21.030	11.870	7,162,735
2021-12-10	20.000	21.420	19.850	20.280	11.446	6,519,749
2021-12-09	19.710	19.920	19.640	19.700	11.119	1,054,762
2021-12-08	19.680	19.880	19.550	19.700	11.119	1,144,501
2021-12-07	19.880	20.040	19.550	19.680	11.108	1,517,079
2021-12-06	20.740	20.780	19.740	19.760	11.153	2,543,990
2021-12-03	20.770	20.900	20.410	20.580	11.616	1,751,617
2021-12-02	21.000	21.020	20.340	20.370	11.497	2,664,658
2021-12-01	20.490	21.070	20.490	21.000	11.853	2,691,431
2021-11-30	20.370	20.870	20.120	20.580	11.616	1,972,290
2021-11-29	20.300	20.600	20.210	20.370	11.497	1,765,570
2021-11-26	20.490	20.840	20.280	20.680	11.672	2,540,720
2021-11-25	20.730	21.500	20.390	20.830	11.757	4,163,247
2021-11-24	20.810	21.000	20.380	20.700	11.683	3,384,287
2021-11-23	21.000	21.180	20.440	21.030	11.870	4,010,910
2021-11-22	21.250	21.260	20.700	20.930	11.813	4,415,474
2021-11-19	20.150	21.260	20.150	21.260	11.999	8,534,527
2021-11-18	20.660	20.900	20.000	20.000	11.288	6,111,330
2021-11-17	19.400	21.300	19.400	20.880	11.785	8,851,895
2021-11-16	20.790	21.780	19.900	19.940	11.254	10,420,026
2021-11-15	19.300	20.220	19.300	20.190	11.395	5,415,268
2021-11-12	19.180	19.460	19.030	19.270	10.876	1,667,185
2021-11-11	18.990	19.470	18.770	19.270	10.876	2,303,818
2021-11-10	19.330	19.470	18.850	19.020	10.735	1,956,851
2021-11-09	18.580	18.850	18.480	18.830	10.628	829,350
2021-11-08	18.710	18.710	18.500	18.690	10.549	725,675
2021-11-05	18.390	18.800	18.260	18.710	10.560	1,128,311

← NewerPage 20 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.