Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.060	14.290	13.730	13.800	13.800	2,221,959
2026-10-20	13.800	14.110	13.560	13.900	13.900	3,097,860
2026-10-19	13.300	14.080	12.940	13.720	13.720	4,107,219
2026-10-16	13.300	13.890	13.300	13.490	13.490	3,044,180
2026-10-15	13.670	13.670	13.070	13.110	13.110	2,887,238
2026-10-14	13.780	14.230	13.650	13.710	13.710	2,865,174
2026-10-13	13.730	13.970	13.200	13.850	13.850	3,599,307
2026-10-12	14.290	14.400	13.900	14.020	14.020	2,876,301
2026-10-09	14.380	14.600	13.630	14.290	14.290	3,233,444
2026-10-08	15.090	15.090	14.400	14.480	14.480	2,460,336
2026-09-30	15.250	15.600	14.870	14.990	14.990	3,373,319
2026-09-29	15.270	15.450	14.810	15.270	15.270	3,003,320
2026-09-28	15.250	15.500	14.810	15.110	15.110	5,352,689
2026-09-24	15.580	15.880	15.200	15.270	15.270	2,657,447
2026-09-23	15.540	15.870	15.430	15.690	15.690	2,521,779
2026-09-22	15.860	16.430	15.470	15.680	15.680	3,951,099
2026-09-21	14.800	15.970	14.730	15.870	15.870	5,906,542
2026-09-18	14.870	15.130	14.720	14.810	14.810	3,476,089
2026-09-17	15.460	15.460	14.510	14.820	14.820	4,920,910
2026-09-16	15.470	15.720	14.930	15.510	15.510	5,443,128
2026-09-15	15.770	15.840	15.290	15.320	15.320	2,542,388
2026-09-14	15.740	15.850	15.350	15.620	15.620	4,528,131
2026-09-11	15.980	16.100	15.490	15.720	15.720	5,106,662
2026-09-10	15.760	16.200	15.450	16.050	16.050	7,112,840
2026-09-09	15.530	15.880	15.320	15.700	15.700	6,280,102
2026-09-08	14.890	15.550	14.500	15.530	15.530	7,587,699
2026-09-07	13.770	15.270	13.770	14.740	14.740	7,640,331
2026-09-04	13.990	14.290	13.660	13.880	13.880	3,712,682
2026-09-03	14.020	14.480	13.890	13.930	13.930	3,135,500
2026-09-02	14.200	14.410	13.860	14.020	14.020	6,314,956
2026-09-01	13.600	14.390	13.200	14.210	14.210	8,638,367
2026-08-31	12.520	13.680	12.380	13.550	13.550	9,388,044
2026-08-28	12.490	12.550	12.350	12.530	12.530	2,040,540
2026-08-27	12.330	12.540	12.300	12.470	12.470	2,346,895
2026-08-26	12.280	12.530	12.120	12.430	12.430	2,564,540
2026-08-25	11.850	12.340	11.700	12.290	12.290	3,125,170
2026-08-24	11.970	12.410	11.630	11.860	11.860	3,707,546
2026-08-21	11.800	12.080	11.460	11.960	11.960	3,125,456
2026-08-20	11.800	12.020	11.700	11.830	11.830	2,785,460
2026-08-19	12.400	12.460	11.600	11.620	11.620	4,352,880
2026-08-18	12.690	12.770	12.390	12.530	12.530	2,062,516
2026-08-17	12.800	12.890	12.480	12.700	12.700	2,385,281
2026-08-14	12.650	12.760	12.460	12.650	12.650	2,500,921
2026-08-13	12.980	13.080	12.650	12.660	12.660	3,156,329
2026-08-12	12.930	13.140	12.910	13.010	13.010	3,207,455
2026-08-11	13.110	13.170	12.830	13.010	13.010	3,552,779
2026-08-10	13.040	13.170	12.840	13.150	13.150	4,099,399
2026-08-07	13.070	13.150	12.680	13.120	13.120	7,183,192
2026-08-06	13.450	13.590	12.970	13.170	13.170	11,589,103
2026-08-05	12.700	14.640	12.690	13.840	13.840	14,579,483
2026-08-04	12.180	12.440	12.100	12.300	12.300	2,707,020
2026-08-03	11.680	12.130	11.560	12.130	12.130	2,976,120
2026-07-31	11.450	11.840	11.450	11.670	11.670	2,760,520
2026-07-30	11.730	12.000	11.390	11.440	11.440	2,238,650
2026-07-29	11.800	11.960	11.520	11.850	11.850	2,392,330
2026-07-28	11.600	12.080	11.600	11.710	11.710	1,820,208
2026-07-27	11.250	11.850	11.250	11.750	11.750	2,182,775
2026-07-24	11.690	11.780	11.290	11.450	11.450	2,574,726
2026-07-23	11.010	11.710	10.960	11.690	11.690	3,182,937
2026-07-22	11.340	11.440	10.880	11.000	11.000	2,820,724

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2100 CNY
2025-04-30	0.6000 CNY
2024-07-10	0.4290 CNY
2023-05-11	0.2200 CNY
2022-06-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.