Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.470	11.470	10.480	11.310	11.310	4,842,931
2026-07-20	12.090	12.310	11.070	11.350	11.350	4,335,219
2026-07-17	12.540	13.300	11.900	11.960	11.960	4,023,998
2026-07-16	12.540	12.920	12.510	12.640	12.640	2,300,331
2026-07-15	12.550	12.940	12.400	12.740	12.740	2,961,859
2026-07-14	12.480	12.940	12.190	12.580	12.580	3,442,800
2026-07-13	13.490	13.490	12.350	12.350	12.350	3,900,447
2026-07-10	13.060	13.750	13.000	13.350	13.350	3,814,588
2026-07-09	13.360	14.210	12.850	13.170	13.170	4,542,789
2026-07-08	13.270	13.390	12.850	13.050	13.050	2,645,068
2026-07-07	13.720	14.130	13.250	13.300	13.300	3,607,407
2026-07-06	14.500	14.790	13.690	13.760	13.760	3,942,500
2026-07-03	14.680	14.900	14.500	14.500	14.500	3,931,911
2026-07-02	14.800	15.900	14.400	14.650	14.650	8,708,347
2026-07-01	14.000	15.340	13.880	15.170	15.170	8,747,573
2026-06-30	12.500	13.970	12.260	13.970	13.970	6,208,498
2026-06-29	12.470	12.710	12.070	12.490	12.490	4,186,848
2026-06-26	12.950	13.070	12.500	12.560	12.560	4,694,878
2026-06-25	13.700	13.700	13.000	13.090	13.090	5,178,937
2026-06-24	14.080	14.170	13.220	13.420	13.420	4,794,341
2026-06-23	14.010	14.590	14.000	14.260	14.260	3,719,485
2026-06-22	14.340	14.500	13.580	14.130	14.130	3,688,054
2026-06-18	14.420	14.630	14.240	14.260	14.260	2,351,584
2026-06-17	14.650	14.890	14.280	14.450	14.450	4,218,743
2026-06-16	14.580	14.940	14.320	14.710	14.710	3,106,020
2026-06-15	14.400	14.850	14.280	14.580	14.580	3,068,835
2026-06-12	14.330	14.500	14.100	14.230	14.230	2,478,140
2026-06-11	14.150	14.340	13.820	14.060	14.060	2,899,686
2026-06-10	14.880	14.970	14.030	14.320	14.320	3,812,844
2026-06-09	15.000	15.130	14.670	14.950	14.950	2,519,203
2026-06-08	15.070	15.470	14.450	14.780	14.780	3,589,889
2026-06-05	15.230	15.640	15.050	15.470	15.470	3,888,965
2026-06-04	14.990	15.560	14.860	15.390	15.390	3,647,188
2026-06-03	15.080	15.330	14.930	15.160	15.160	3,286,820
2026-06-02	15.680	15.900	14.900	15.140	15.140	3,571,579
2026-06-01	15.480	16.290	15.300	15.710	15.710	4,550,424
2026-05-29	16.600	16.670	15.400	15.560	15.560	5,187,996
2026-05-28	16.770	17.100	16.250	16.620	16.620	4,742,424
2026-05-27	17.330	17.330	16.420	16.760	16.760	5,289,085
2026-05-26	18.330	18.350	17.090	17.330	17.330	7,597,589
2026-05-25	19.310	19.680	18.090	18.330	18.330	8,632,938
2026-05-22	19.240	20.450	18.950	19.300	19.300	8,972,411
2026-05-21	20.240	20.690	19.020	19.200	19.200	10,412,880
2026-05-20	20.830	21.340	20.210	20.410	20.410	9,513,387
2026-05-19	18.960	21.720	18.900	20.930	20.930	17,294,889
2026-05-18	17.940	19.470	17.830	18.950	18.950	10,181,360
2026-05-15	17.740	18.420	17.630	17.970	17.970	3,019,919
2026-05-14	18.270	18.280	17.590	17.870	17.870	3,272,530
2026-05-13	17.950	18.500	17.630	18.300	18.300	4,600,697
2026-05-12	18.390	19.080	18.010	18.050	18.050	4,587,683
2026-05-11	18.080	18.800	18.080	18.570	18.570	5,190,162
2026-05-08	17.730	18.460	17.460	18.040	18.040	7,281,369
2026-05-07	17.720	18.360	17.390	17.730	17.730	7,840,552
2026-05-06	16.200	18.200	16.100	17.570	17.570	10,595,010
2026-04-30	15.680	16.400	15.680	16.290	16.290	4,156,797
2026-04-29	22.620	22.620	22.060	22.120	15.650	3,827,474
2026-04-28	23.330	23.430	22.550	22.780	16.117	3,602,061
2026-04-27	23.380	24.700	23.240	23.430	16.577	4,574,837
2026-04-24	23.570	23.660	23.120	23.320	16.499	2,961,280
2026-04-23	23.660	23.990	23.360	23.570	16.676	3,839,728

← NewerPage 2 of 21 · 1,212 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.