Nanjing Res In of Surveying Mapping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.550	16.990	16.390	16.800	12.872	11,976,196
2024-10-23	16.620	17.160	16.320	16.550	12.680	17,001,145
2024-10-22	18.240	18.400	16.800	17.030	13.048	29,665,087
2024-10-21	17.180	19.170	17.180	18.590	14.243	42,826,470
2024-10-18	17.300	19.180	16.170	18.270	13.998	51,008,610
2024-10-17	17.560	17.560	17.560	17.560	13.454	14,903,580
2024-10-16	14.190	14.940	14.110	14.630	11.209	9,287,584
2024-10-15	14.600	15.000	14.400	14.410	11.041	11,402,357
2024-10-14	14.170	14.790	13.910	14.750	11.301	9,774,645
2024-10-11	14.890	15.170	13.760	14.060	10.773	11,821,196
2024-10-10	15.000	15.860	14.450	14.890	11.408	14,811,972
2024-10-09	16.000	16.160	14.380	14.460	11.079	17,317,913
2024-10-08	17.790	17.790	15.100	17.070	13.079	24,995,465
2024-09-30	13.810	15.200	13.180	14.900	11.416	21,439,810
2024-09-27	12.600	13.210	12.480	13.050	9.999	13,853,095
2024-09-26	12.080	12.400	11.960	12.400	9.501	8,030,096
2024-09-25	12.050	12.380	11.930	12.110	9.279	8,030,360
2024-09-24	11.750	12.020	11.550	11.970	9.171	6,536,153
2024-09-23	11.680	11.810	11.490	11.730	8.987	3,039,376
2024-09-20	11.620	11.740	11.530	11.710	8.972	3,918,343
2024-09-19	11.310	11.770	11.150	11.650	8.926	5,268,200
2024-09-18	11.380	11.700	11.010	11.180	8.566	4,282,772
2024-09-13	11.730	11.980	11.440	11.450	8.773	4,680,635
2024-09-12	11.730	12.100	11.720	11.730	8.987	4,796,610
2024-09-11	11.880	11.950	11.690	11.740	8.995	2,815,540
2024-09-10	11.780	12.010	11.690	11.950	9.156	2,845,310
2024-09-09	11.730	11.900	11.550	11.860	9.087	3,398,223
2024-09-06	12.250	12.290	11.770	11.800	9.041	6,050,678
2024-09-05	12.190	12.360	12.100	12.250	9.386	4,729,270
2024-09-04	12.500	12.720	12.070	12.190	9.340	8,354,977
2024-09-03	12.320	12.710	12.250	12.650	9.692	10,200,336
2024-09-02	12.380	12.800	12.250	12.440	9.531	10,747,894
2024-08-30	12.020	12.570	11.980	12.390	9.493	9,709,399
2024-08-29	11.780	12.180	11.550	12.110	9.279	7,493,907
2024-08-28	12.370	12.480	11.730	12.000	9.194	10,136,600
2024-08-27	11.900	12.730	11.610	12.670	9.708	14,784,762
2024-08-26	11.930	12.300	11.760	11.960	9.164	4,670,520
2024-08-23	11.560	12.060	11.340	11.860	9.087	6,092,231
2024-08-22	11.900	11.980	11.540	11.560	8.857	4,200,560
2024-08-21	11.740	12.020	11.730	11.930	9.141	3,938,205
2024-08-20	11.980	12.100	11.700	11.840	9.072	5,563,516
2024-08-19	12.040	12.170	11.890	12.020	9.210	4,407,000
2024-08-16	12.340	12.500	12.070	12.080	9.256	6,984,486
2024-08-15	12.450	12.450	12.000	12.280	9.409	7,841,247
2024-08-14	12.520	12.880	12.380	12.450	9.539	10,386,686
2024-08-13	11.860	12.480	11.860	12.450	9.539	8,533,370
2024-08-12	12.190	12.380	11.840	11.940	9.148	7,068,750
2024-08-09	12.120	12.550	12.080	12.250	9.386	9,455,979
2024-08-08	12.650	12.660	12.050	12.090	9.263	9,076,423
2024-08-07	12.380	12.820	12.380	12.670	9.708	9,766,393
2024-08-06	12.420	12.560	12.200	12.530	9.600	9,057,856
2024-08-05	12.710	12.800	12.160	12.220	9.363	13,724,945
2024-08-02	12.940	13.450	12.760	12.760	9.777	21,172,197
2024-08-01	13.280	14.490	13.050	13.630	10.443	30,440,521
2024-07-31	14.880	15.280	13.200	13.410	10.275	37,316,111
2024-07-30	13.750	13.980	13.750	13.980	10.711	11,767,212
2024-07-29	11.300	11.700	11.120	11.650	8.926	6,975,449
2024-07-26	11.070	11.360	11.000	11.310	8.666	5,030,045
2024-07-25	10.960	11.130	10.710	11.030	8.451	4,659,651
2024-07-24	11.330	11.530	10.960	11.000	8.428	5,437,616

← NewerPage 9 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.