Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.100	24.100	23.350	23.540	16.655	3,921,540
2026-04-21	23.950	24.160	23.580	24.100	17.051	2,963,331
2026-04-20	23.970	24.200	23.550	23.980	16.966	3,890,782
2026-04-17	24.350	24.600	23.840	23.940	16.938	4,784,554
2026-04-16	23.950	24.530	23.680	24.410	17.270	7,335,497
2026-04-15	22.780	25.150	22.780	23.940	16.938	11,587,448
2026-04-14	22.800	22.800	22.430	22.780	16.117	2,706,716
2026-04-13	22.400	22.810	22.000	22.610	15.997	3,038,959
2026-04-10	22.120	22.620	22.070	22.400	15.848	3,642,823
2026-04-09	22.190	22.490	21.800	21.890	15.487	2,836,582
2026-04-08	21.780	22.280	21.700	22.190	15.700	3,755,080
2026-04-07	21.240	21.550	21.030	21.400	15.141	2,382,382
2026-04-03	21.900	21.950	21.200	21.260	15.042	3,655,171
2026-04-02	21.740	22.440	21.500	21.730	15.374	6,014,488
2026-04-01	23.400	23.420	21.880	22.140	15.664	9,524,022
2026-03-31	22.500	23.990	22.070	23.400	16.556	10,875,390
2026-03-30	22.200	23.170	21.900	22.420	15.862	5,624,231
2026-03-27	21.660	22.640	21.510	22.320	15.792	2,453,701
2026-03-26	22.090	22.450	21.660	21.870	15.473	2,419,519
2026-03-25	21.780	22.480	21.780	22.090	15.629	2,380,478
2026-03-24	21.350	21.860	20.810	21.800	15.424	3,780,548
2026-03-23	22.570	22.570	20.500	20.740	14.674	5,498,026
2026-03-20	23.230	23.500	22.500	22.500	15.919	2,559,900
2026-03-19	23.960	24.020	22.940	23.100	16.343	3,024,051
2026-03-18	24.000	24.190	23.610	24.030	17.001	2,285,122
2026-03-17	24.000	24.790	23.860	23.920	16.924	3,621,489
2026-03-16	23.800	24.120	23.680	23.890	16.902	2,438,576
2026-03-13	24.250	24.360	22.150	23.950	16.945	4,522,989
2026-03-12	25.030	25.060	24.130	24.280	17.178	3,727,486
2026-03-11	25.780	25.900	24.950	25.090	17.751	3,837,346
2026-03-10	25.760	25.830	25.310	25.650	18.148	3,291,905
2026-03-09	25.220	25.790	24.510	25.550	18.077	5,349,346
2026-03-06	24.090	25.950	24.000	25.400	17.971	6,575,587
2026-03-05	23.990	24.380	23.880	24.190	17.115	3,117,654
2026-03-04	23.790	23.980	23.230	23.650	16.733	4,650,524
2026-03-03	25.050	25.690	23.660	23.700	16.768	5,376,172
2026-03-02	25.430	25.830	24.740	25.050	17.723	4,987,332
2026-02-27	25.660	26.420	25.510	26.100	18.466	4,423,539
2026-02-26	25.690	25.970	25.410	25.860	18.296	3,486,653
2026-02-25	25.340	25.810	25.130	25.660	18.155	4,357,613
2026-02-24	26.500	26.500	25.110	25.330	17.921	5,133,769
2026-02-13	26.490	26.940	26.010	26.200	18.537	4,269,958
2026-02-12	26.380	26.720	25.880	26.520	18.763	4,756,078
2026-02-11	26.730	26.880	26.050	26.380	18.664	6,725,811
2026-02-10	27.270	28.110	26.600	26.710	18.898	8,655,067
2026-02-09	24.770	27.910	24.710	27.120	19.188	18,444,403
2026-02-06	24.440	25.140	24.300	24.500	17.334	4,272,650
2026-02-05	24.710	25.160	24.580	24.660	17.447	3,157,243
2026-02-04	24.620	25.050	24.310	24.880	17.603	3,641,702
2026-02-03	24.300	24.830	24.100	24.630	17.426	4,247,684
2026-02-02	24.800	24.910	24.110	24.140	17.079	3,459,065
2026-01-30	24.610	25.060	24.060	24.720	17.490	4,952,507
2026-01-29	25.530	25.940	24.500	24.500	17.334	6,898,655
2026-01-28	26.080	26.700	25.450	25.530	18.063	5,698,819
2026-01-27	25.270	26.230	24.900	25.820	18.268	6,954,396
2026-01-26	27.070	27.070	25.020	25.400	17.971	11,710,521
2026-01-23	26.500	27.880	26.260	27.130	19.195	11,152,317
2026-01-22	26.780	29.280	26.710	27.170	19.223	17,092,306
2026-01-21	27.040	27.700	26.000	26.310	18.615	11,553,028
2026-01-20	27.180	28.330	26.730	27.040	19.131	14,741,725

← NewerPage 3 of 21 · 1,217 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.