Nanjing Res In of Surveying Mapping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 16.580 | 16.940 | 16.460 | 16.780 | 12.857 | 2,874,634 |
| 2025-01-16 | 16.990 | 17.070 | 16.400 | 16.660 | 12.765 | 5,361,591 |
| 2025-01-15 | 17.650 | 17.650 | 16.870 | 16.930 | 12.972 | 7,252,416 |
| 2025-01-14 | 18.010 | 18.060 | 16.850 | 17.890 | 13.707 | 11,436,478 |
| 2025-01-13 | 16.550 | 17.850 | 16.170 | 17.520 | 13.424 | 6,585,673 |
| 2025-01-10 | 17.090 | 17.680 | 16.710 | 16.730 | 12.818 | 4,194,580 |
| 2025-01-09 | 16.720 | 17.470 | 16.400 | 17.260 | 13.224 | 5,531,524 |
| 2025-01-08 | 16.500 | 16.850 | 15.820 | 16.560 | 12.688 | 4,724,668 |
| 2025-01-07 | 15.860 | 16.510 | 15.860 | 16.510 | 12.650 | 4,534,617 |
| 2025-01-06 | 16.460 | 16.700 | 15.670 | 15.860 | 12.152 | 4,935,482 |
| 2025-01-03 | 18.110 | 18.180 | 16.300 | 16.420 | 12.581 | 7,230,310 |
| 2025-01-02 | 18.280 | 18.510 | 17.570 | 17.890 | 13.707 | 6,184,714 |
| 2024-12-31 | 19.300 | 19.500 | 18.000 | 18.280 | 14.006 | 5,828,576 |
| 2024-12-30 | 19.730 | 20.230 | 19.250 | 19.340 | 14.818 | 7,736,250 |
| 2024-12-27 | 19.200 | 20.280 | 19.040 | 20.190 | 15.469 | 8,749,659 |
| 2024-12-26 | 18.870 | 19.400 | 18.870 | 19.200 | 14.711 | 6,813,398 |
| 2024-12-25 | 18.980 | 19.260 | 17.880 | 18.980 | 14.542 | 10,298,146 |
| 2024-12-24 | 20.480 | 20.600 | 18.720 | 19.150 | 14.673 | 15,223,262 |
| 2024-12-23 | 21.800 | 22.250 | 19.900 | 20.220 | 15.492 | 20,470,416 |
| 2024-12-20 | 21.750 | 24.690 | 21.050 | 22.500 | 17.239 | 25,343,912 |
| 2024-12-19 | 19.770 | 21.500 | 19.720 | 21.500 | 16.473 | 15,411,000 |
| 2024-12-18 | 19.390 | 20.590 | 18.800 | 20.320 | 15.569 | 14,089,692 |
| 2024-12-17 | 19.350 | 19.890 | 18.910 | 19.510 | 14.948 | 12,893,166 |
| 2024-12-16 | 18.540 | 20.000 | 18.330 | 19.670 | 15.071 | 17,486,739 |
| 2024-12-13 | 19.160 | 19.340 | 18.420 | 18.420 | 14.113 | 8,654,747 |
| 2024-12-12 | 18.520 | 19.350 | 18.280 | 18.930 | 14.504 | 11,100,625 |
| 2024-12-11 | 17.780 | 18.400 | 17.430 | 18.350 | 14.060 | 8,368,412 |
| 2024-12-10 | 18.350 | 18.480 | 17.720 | 17.770 | 13.615 | 8,643,538 |
| 2024-12-09 | 17.290 | 17.880 | 17.200 | 17.800 | 13.638 | 13,582,855 |
| 2024-12-06 | 18.690 | 19.000 | 16.550 | 17.170 | 13.155 | 23,490,593 |
| 2024-12-05 | 18.370 | 19.060 | 18.370 | 18.390 | 14.090 | 8,300,893 |
| 2024-12-04 | 18.650 | 18.990 | 18.410 | 18.550 | 14.213 | 8,907,852 |
| 2024-12-03 | 18.150 | 19.070 | 18.020 | 18.900 | 14.481 | 13,557,016 |
| 2024-12-02 | 18.300 | 18.500 | 17.980 | 18.150 | 13.906 | 10,576,029 |
| 2024-11-29 | 18.060 | 18.600 | 17.850 | 18.360 | 14.067 | 12,776,769 |
| 2024-11-28 | 17.350 | 18.500 | 17.120 | 18.060 | 13.837 | 16,323,026 |
| 2024-11-27 | 16.600 | 17.180 | 15.950 | 17.180 | 13.163 | 6,210,643 |
| 2024-11-26 | 17.100 | 17.240 | 16.600 | 16.740 | 12.826 | 4,471,503 |
| 2024-11-25 | 16.850 | 17.150 | 16.600 | 17.140 | 13.132 | 5,969,272 |
| 2024-11-22 | 17.350 | 17.990 | 16.800 | 16.850 | 12.910 | 8,846,968 |
| 2024-11-21 | 17.400 | 17.950 | 17.170 | 17.450 | 13.370 | 9,440,624 |
| 2024-11-20 | 17.430 | 18.050 | 17.180 | 17.470 | 13.385 | 11,321,098 |
| 2024-11-19 | 16.100 | 17.500 | 15.930 | 17.450 | 13.370 | 13,751,353 |
| 2024-11-18 | 16.660 | 16.810 | 15.670 | 16.240 | 12.443 | 6,822,112 |
| 2024-11-15 | 16.700 | 17.140 | 16.420 | 16.460 | 12.611 | 6,555,395 |
| 2024-11-14 | 17.210 | 17.600 | 16.610 | 16.800 | 12.872 | 7,213,750 |
| 2024-11-13 | 17.350 | 17.500 | 16.550 | 17.350 | 13.293 | 10,630,141 |
| 2024-11-12 | 16.990 | 18.050 | 16.960 | 17.350 | 13.293 | 18,791,376 |
| 2024-11-11 | 16.200 | 17.080 | 16.100 | 17.030 | 13.048 | 12,859,207 |
| 2024-11-08 | 16.460 | 16.630 | 16.150 | 16.350 | 12.527 | 10,389,717 |
| 2024-11-07 | 15.900 | 16.320 | 15.740 | 16.280 | 12.474 | 9,121,671 |
| 2024-11-06 | 16.010 | 16.410 | 15.860 | 16.000 | 12.259 | 10,509,211 |
| 2024-11-05 | 15.470 | 15.870 | 15.460 | 15.840 | 12.136 | 7,260,713 |
| 2024-11-04 | 15.040 | 15.480 | 15.000 | 15.460 | 11.845 | 5,835,354 |
| 2024-11-01 | 16.000 | 16.190 | 15.030 | 15.100 | 11.569 | 11,350,173 |
| 2024-10-31 | 16.010 | 16.380 | 15.960 | 16.240 | 12.443 | 9,985,110 |
| 2024-10-30 | 15.940 | 16.210 | 15.790 | 16.090 | 12.328 | 9,275,130 |
| 2024-10-29 | 16.670 | 16.750 | 16.050 | 16.080 | 12.320 | 11,873,704 |
| 2024-10-28 | 16.800 | 16.970 | 16.200 | 16.650 | 12.757 | 14,352,084 |
| 2024-10-25 | 16.930 | 17.160 | 16.650 | 16.860 | 12.918 | 12,063,045 |
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.