Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.180	28.330	26.730	27.040	19.131	14,741,725
2026-01-19	25.580	27.810	25.310	27.450	19.421	16,242,370
2026-01-16	24.930	26.970	24.530	26.040	18.423	16,192,171
2026-01-15	26.110	27.850	25.400	25.910	18.331	20,220,414
2026-01-14	24.800	29.300	24.010	26.520	18.763	25,421,183
2026-01-13	23.740	25.500	23.150	25.350	17.935	23,251,947
2026-01-12	23.840	24.250	23.700	23.930	16.931	14,397,556
2026-01-09	24.200	24.350	23.570	23.840	16.867	14,721,546
2026-01-08	24.490	25.190	24.030	24.570	17.383	18,866,146
2026-01-07	27.000	27.600	24.700	24.800	17.546	27,065,820
2026-01-06	22.440	26.510	22.190	26.510	18.756	20,212,152
2026-01-05	22.360	22.780	21.940	22.090	15.629	11,444,454
2025-12-31	20.760	22.980	20.500	22.580	15.976	13,959,591
2025-12-30	20.950	21.160	20.540	20.760	14.688	5,661,822
2025-12-29	20.290	21.520	20.200	21.150	14.964	10,541,288
2025-12-26	20.500	20.850	20.010	20.200	14.292	5,425,961
2025-12-25	19.900	20.700	19.850	20.600	14.575	7,521,780
2025-12-24	19.850	20.240	19.800	19.970	14.129	4,218,774
2025-12-23	20.450	20.450	19.700	19.870	14.058	6,055,190
2025-12-22	20.400	20.700	19.780	20.470	14.483	9,881,691
2025-12-19	18.220	20.800	18.210	20.550	14.539	14,132,925
2025-12-18	18.320	18.520	18.100	18.190	12.870	2,283,615
2025-12-17	18.290	18.660	17.970	18.350	12.983	3,337,495
2025-12-16	18.360	18.550	17.940	18.200	12.877	3,790,014
2025-12-15	18.090	18.390	17.940	18.120	12.820	2,110,416
2025-12-12	17.990	18.260	17.830	18.180	12.862	3,028,901
2025-12-11	18.730	18.730	18.020	18.020	12.749	2,556,820
2025-12-10	18.660	18.690	18.330	18.550	13.124	2,024,344
2025-12-09	18.800	19.040	18.540	18.600	13.160	2,659,423
2025-12-08	18.790	18.980	18.730	18.910	13.379	2,459,604
2025-12-05	18.660	18.830	18.260	18.790	13.294	3,505,992
2025-12-04	19.580	19.580	18.600	18.630	13.181	4,840,852
2025-12-03	19.250	19.760	19.020	19.520	13.811	6,778,836
2025-12-02	19.210	19.880	19.070	19.200	13.584	4,063,522
2025-12-01	18.640	20.050	18.640	19.390	13.719	8,084,427
2025-11-28	18.360	18.900	18.260	18.740	13.259	3,181,469
2025-11-27	18.490	18.590	18.240	18.360	12.990	2,065,782
2025-11-26	18.760	18.900	18.330	18.380	13.004	2,862,238
2025-11-25	18.690	18.930	18.560	18.740	13.259	2,617,636
2025-11-24	18.550	18.780	18.350	18.680	13.216	3,156,529
2025-11-21	19.130	19.130	18.310	18.330	12.969	3,591,907
2025-11-20	19.250	19.250	18.800	19.030	13.464	2,792,272
2025-11-19	19.270	19.680	18.910	19.080	13.499	4,274,900
2025-11-18	19.750	20.200	19.140	19.210	13.591	4,279,758
2025-11-17	19.580	19.740	19.320	19.630	13.888	3,220,728
2025-11-14	19.660	19.840	19.500	19.610	13.874	3,573,710
2025-11-13	19.800	19.970	19.590	19.700	13.938	4,095,201
2025-11-12	20.080	20.200	19.570	19.740	13.966	4,825,823
2025-11-11	20.300	21.180	20.020	20.070	14.200	7,752,068
2025-11-10	20.950	21.220	20.200	20.260	14.334	5,548,281
2025-11-07	20.910	21.160	20.660	20.970	14.836	3,239,157
2025-11-06	21.040	21.200	20.650	21.020	14.872	3,494,503
2025-11-05	21.300	21.410	20.690	21.020	14.872	5,419,626
2025-11-04	22.020	22.750	21.300	21.420	15.155	9,095,167
2025-11-03	21.330	22.580	21.130	22.520	15.933	11,673,477
2025-10-31	21.470	21.770	21.070	21.290	15.063	4,440,744
2025-10-30	21.890	22.000	21.480	21.500	15.211	5,590,057
2025-10-29	22.010	22.460	21.660	22.000	15.565	9,686,840
2025-10-28	20.140	23.260	19.900	22.200	15.707	16,627,219
2025-10-27	19.860	20.290	19.860	20.110	14.228	4,768,066

← NewerPage 4 of 21 · 1,218 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.