Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.700	18.770	17.640	18.320	14.062	12,246,036
2025-07-18	17.490	17.620	17.370	17.550	13.471	2,046,639
2025-07-17	17.300	17.650	17.200	17.550	13.471	3,527,209
2025-07-16	17.470	17.500	17.160	17.300	13.279	3,833,180
2025-07-15	18.000	18.000	17.150	17.300	13.279	6,069,338
2025-07-14	17.500	18.100	17.330	18.000	13.817	6,374,270
2025-07-11	18.240	18.240	17.500	17.500	13.433	6,871,404
2025-07-10	18.040	18.300	17.730	18.200	13.970	8,842,847
2025-07-09	17.480	18.430	17.300	18.040	13.847	11,409,356
2025-07-08	17.300	17.740	17.060	17.520	13.448	4,139,063
2025-07-07	17.050	17.240	17.000	17.220	13.218	2,374,516
2025-07-04	17.380	17.380	16.970	16.990	13.041	2,941,577
2025-07-03	17.060	17.330	16.950	17.320	13.295	3,935,842
2025-07-02	16.950	17.090	16.780	17.040	13.080	2,628,769
2025-07-01	17.110	17.240	16.840	16.940	13.003	2,925,416
2025-06-30	16.790	17.300	16.660	17.120	13.141	4,380,461
2025-06-27	16.500	16.840	16.450	16.740	12.849	3,398,902
2025-06-26	16.310	16.660	16.310	16.520	12.681	3,497,552
2025-06-25	16.240	16.390	16.120	16.300	12.512	2,233,530
2025-06-24	15.890	16.320	15.890	16.250	12.473	2,892,487
2025-06-23	15.690	16.060	15.660	15.890	12.197	2,790,621
2025-06-20	15.990	16.200	15.520	15.810	12.136	2,156,570
2025-06-19	16.600	16.600	15.940	15.990	12.274	2,729,422
2025-06-18	16.330	16.530	16.280	16.440	12.619	1,882,873
2025-06-17	16.410	16.690	16.270	16.430	12.612	3,099,870
2025-06-16	16.530	16.720	16.390	16.430	12.588	2,858,559
2025-06-13	16.720	16.770	16.360	16.520	12.657	2,197,655
2025-06-12	16.830	16.960	16.590	16.760	12.841	3,531,414
2025-06-11	16.890	17.090	16.700	16.940	12.979	3,008,270
2025-06-10	17.190	17.280	16.600	16.960	12.995	3,631,576
2025-06-09	17.140	17.350	17.060	17.220	13.194	3,274,436
2025-06-06	17.250	17.290	17.010	17.210	13.186	2,556,888
2025-06-05	17.710	17.710	16.900	17.060	13.071	4,612,673
2025-06-04	17.460	17.800	17.260	17.640	13.516	4,281,274
2025-06-03	17.040	17.770	16.840	17.500	13.408	7,008,488
2025-05-30	17.160	17.270	16.830	16.960	12.995	3,831,467
2025-05-29	16.140	17.360	16.110	17.270	13.232	7,082,727
2025-05-28	16.400	16.570	16.140	16.250	12.451	2,457,686
2025-05-27	16.650	16.730	16.340	16.400	12.565	2,740,943
2025-05-26	15.850	16.810	15.750	16.590	12.711	6,158,093
2025-05-23	16.110	16.150	15.800	15.800	12.106	3,148,485
2025-05-22	16.160	16.300	15.880	15.930	12.205	2,270,840
2025-05-21	16.440	16.450	16.120	16.220	12.428	2,233,522
2025-05-20	16.190	16.480	16.130	16.450	12.604	2,428,933
2025-05-19	16.140	16.390	16.060	16.270	12.466	2,200,030
2025-05-16	16.500	16.670	16.110	16.160	12.382	2,458,690
2025-05-15	16.130	16.250	15.990	16.100	12.336	2,156,960
2025-05-14	16.250	16.880	15.940	16.260	12.458	5,192,365
2025-05-13	16.580	16.640	16.150	16.210	12.420	3,266,261
2025-05-12	16.310	16.560	16.150	16.480	12.627	3,089,333
2025-05-09	16.590	16.620	16.110	16.200	12.412	4,869,689
2025-05-08	15.590	16.870	15.510	16.570	12.696	8,214,793
2025-05-07	15.620	15.820	15.500	15.630	11.976	2,850,981
2025-05-06	15.220	15.570	15.150	15.570	11.930	2,534,213
2025-04-30	14.750	15.190	14.750	15.080	11.554	2,052,793
2025-04-29	14.720	15.050	14.510	14.810	11.347	2,542,989
2025-04-28	14.960	15.030	14.500	14.660	11.232	2,436,838
2025-04-25	14.800	15.030	14.720	14.820	11.355	2,365,957
2025-04-24	15.050	15.200	14.770	14.880	11.401	2,843,669
2025-04-23	14.970	15.280	14.900	15.070	11.546	3,414,404

← NewerPage 6 of 21 · 1,215 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.