Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.490	16.650	16.410	16.570	12.719	2,270,018
2026-04-17	16.600	16.610	16.280	16.490	12.658	3,040,974
2026-04-16	16.580	16.680	16.520	16.610	12.750	2,836,225
2026-04-15	16.950	16.950	16.560	16.580	12.727	3,776,462
2026-04-14	16.780	17.000	16.580	16.880	12.957	5,327,117
2026-04-13	16.400	16.820	16.200	16.800	12.896	4,467,587
2026-04-10	16.360	16.580	16.260	16.460	12.634	3,948,919
2026-04-09	16.300	16.390	16.010	16.260	12.481	2,095,025
2026-04-08	16.400	16.550	16.250	16.380	12.573	4,152,861
2026-04-07	16.080	16.320	15.990	16.190	12.427	2,928,380
2026-04-03	16.230	16.360	15.990	16.030	12.304	2,476,292
2026-04-02	16.350	16.460	16.120	16.220	12.450	2,535,145
2026-04-01	16.400	16.580	16.160	16.350	12.550	3,828,008
2026-03-31	16.620	16.620	16.070	16.140	12.389	2,743,650
2026-03-30	16.190	16.480	16.080	16.360	12.558	2,684,045
2026-03-27	16.060	16.430	16.010	16.380	12.573	2,807,585
2026-03-26	16.410	16.530	16.070	16.180	12.420	2,733,510
2026-03-25	15.850	16.490	15.730	16.480	12.650	4,790,641
2026-03-24	15.800	15.960	15.310	15.700	12.051	4,539,858
2026-03-23	16.300	16.360	15.390	15.470	11.875	5,365,012
2026-03-20	16.830	16.880	16.320	16.470	12.642	4,401,738
2026-03-19	16.930	17.090	16.630	16.730	12.842	3,839,940
2026-03-18	16.840	17.010	16.800	16.970	13.026	2,682,030
2026-03-17	17.200	17.200	16.750	16.890	12.965	2,598,142
2026-03-16	16.880	17.110	16.860	17.070	13.103	3,314,192
2026-03-13	17.020	17.180	16.910	16.920	12.988	2,651,127
2026-03-12	17.160	17.220	16.860	17.080	13.110	4,216,670
2026-03-11	17.270	17.350	17.070	17.170	13.180	3,618,690
2026-03-10	17.170	17.230	17.050	17.180	13.187	4,975,150
2026-03-09	16.900	17.230	16.880	17.120	13.141	5,774,809
2026-03-06	16.660	17.100	16.660	17.060	13.095	3,738,300
2026-03-05	16.950	17.090	16.660	16.800	12.896	2,759,814
2026-03-04	16.690	16.850	16.510	16.680	12.803	3,744,557
2026-03-03	17.010	17.090	16.700	16.850	12.934	6,930,908
2026-03-02	17.280	17.340	16.900	17.130	13.149	6,502,505
2026-02-27	17.210	17.370	17.210	17.330	13.302	3,377,098
2026-02-26	17.350	17.400	17.220	17.280	13.264	4,219,878
2026-02-25	17.320	17.570	17.180	17.310	13.287	4,926,318
2026-02-24	17.390	17.420	17.170	17.320	13.295	3,683,577
2026-02-13	17.150	17.350	17.090	17.330	13.302	3,144,950
2026-02-12	17.230	17.290	17.120	17.130	13.149	2,629,326
2026-02-11	17.400	17.400	17.190	17.240	13.233	2,560,188
2026-02-10	17.230	17.370	17.160	17.320	13.295	4,186,852
2026-02-09	17.240	17.300	17.080	17.150	13.164	2,672,281
2026-02-06	17.020	17.220	16.950	17.170	13.180	2,236,187
2026-02-05	17.050	17.170	17.000	17.120	13.141	1,997,659
2026-02-04	17.040	17.250	17.000	17.070	13.103	2,323,276
2026-02-03	17.180	17.220	16.980	17.120	13.141	2,512,187
2026-02-02	17.210	17.380	17.000	17.030	13.072	4,150,929
2026-01-30	17.170	17.250	16.940	17.210	13.210	3,093,572
2026-01-29	17.180	17.310	16.980	17.100	13.126	2,808,945
2026-01-28	17.300	17.350	17.100	17.140	13.156	2,901,798
2026-01-27	17.270	17.360	16.860	17.300	13.279	3,694,026
2026-01-26	17.390	17.620	17.190	17.370	13.333	5,255,162
2026-01-23	17.310	17.320	17.140	17.290	13.272	2,824,328
2026-01-22	17.120	17.320	17.060	17.300	13.279	3,511,292
2026-01-21	16.990	17.140	16.900	17.100	13.126	3,109,251
2026-01-20	17.140	17.250	16.870	17.030	13.072	3,587,249
2026-01-19	16.830	17.270	16.740	17.060	13.095	4,818,053
2026-01-16	16.880	16.980	16.670	16.830	12.919	2,799,992

← NewerPage 3 of 21 · 1,213 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.