Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.670	17.820	17.620	17.710	12.530	9,181,190
2025-07-23	18.170	18.300	17.660	17.860	12.636	13,931,964
2025-07-22	17.070	18.780	16.910	18.290	12.940	26,591,643
2025-07-21	16.900	17.110	16.820	17.090	12.091	5,344,123
2025-07-18	16.720	17.280	16.660	16.900	11.957	7,153,386
2025-07-17	16.700	16.750	16.520	16.750	11.851	2,304,811
2025-07-16	16.520	16.780	16.500	16.650	11.780	2,931,594
2025-07-15	16.730	16.830	16.340	16.500	11.674	4,542,832
2025-07-14	16.790	16.950	16.780	16.810	11.893	3,254,778
2025-07-11	16.830	16.850	16.630	16.830	11.907	4,219,006
2025-07-10	16.960	16.970	16.680	16.770	11.865	3,636,866
2025-07-09	17.140	17.220	16.860	16.960	11.999	3,875,090
2025-07-08	17.180	17.180	17.030	17.140	12.127	3,206,674
2025-07-07	16.750	17.190	16.710	17.180	12.155	4,531,276
2025-07-04	17.100	17.210	16.760	16.800	11.886	5,243,784
2025-07-03	17.170	17.310	17.030	17.130	12.120	4,252,488
2025-07-02	17.480	17.550	17.070	17.190	12.162	4,112,612
2025-07-01	17.410	17.620	17.250	17.480	12.367	5,151,235
2025-06-30	17.330	17.440	17.250	17.410	12.318	4,481,097
2025-06-27	17.270	17.440	17.160	17.330	12.261	4,177,714
2025-06-26	17.300	17.500	17.220	17.230	12.190	5,927,087
2025-06-25	17.190	17.900	17.190	17.500	12.381	10,110,233
2025-06-24	16.570	17.310	16.570	17.250	12.204	7,735,392
2025-06-23	16.280	16.580	16.280	16.570	11.723	4,598,585
2025-06-20	17.100	17.830	16.550	16.580	11.731	5,704,720
2025-06-19	17.270	17.340	16.690	16.710	11.822	4,525,197
2025-06-18	17.370	17.420	16.820	17.210	12.176	5,623,884
2025-06-17	17.120	17.950	16.870	17.370	12.289	11,091,777
2025-06-16	16.250	17.200	16.250	17.110	12.105	7,085,358
2025-06-13	16.750	16.880	16.380	16.390	11.596	4,540,424
2025-06-12	17.080	17.090	16.720	16.810	11.893	5,980,738
2025-06-11	17.200	17.360	17.010	17.160	12.141	6,072,799
2025-06-10	17.190	17.460	16.910	17.380	12.296	10,394,700
2025-06-09	17.180	17.550	17.080	17.190	12.162	7,224,310
2025-06-06	16.520	17.170	16.360	17.160	12.141	9,775,556
2025-06-05	16.550	16.550	16.150	16.450	11.638	5,752,208
2025-06-04	16.710	16.800	16.480	16.570	11.723	4,477,625
2025-06-03	16.550	16.950	16.480	16.580	11.731	4,928,631
2025-05-30	17.200	17.420	16.590	16.640	11.773	7,949,911
2025-05-29	17.010	17.400	17.010	17.230	12.190	8,871,795
2025-05-28	16.620	17.780	16.620	17.090	12.091	13,172,973
2025-05-27	16.620	16.780	16.480	16.570	11.723	3,681,736
2025-05-26	16.410	16.770	16.330	16.720	11.830	4,033,363
2025-05-23	17.060	17.060	16.550	16.550	11.709	6,639,855
2025-05-22	17.100	17.300	16.780	16.830	11.907	5,795,563
2025-05-21	17.600	17.880	17.100	17.130	12.120	7,197,909
2025-05-20	17.580	17.700	17.280	17.590	12.445	5,930,570
2025-05-19	17.560	17.930	17.400	17.650	12.487	6,136,250
2025-05-16	17.870	18.110	17.510	17.600	12.452	8,506,582
2025-05-15	18.400	18.400	17.760	17.770	12.572	9,327,668
2025-05-14	18.800	18.840	18.250	18.450	13.054	10,747,240
2025-05-13	19.290	19.440	18.660	18.810	13.308	13,741,588
2025-05-12	18.010	19.900	18.010	19.280	13.641	21,272,806
2025-05-09	19.000	19.190	18.310	18.380	13.004	14,565,495
2025-05-08	17.780	19.580	17.780	19.280	13.641	23,886,011
2025-05-07	17.970	18.500	17.720	18.010	12.742	14,932,247
2025-05-06	17.200	17.780	17.200	17.780	12.579	10,951,262
2025-04-30	16.880	17.660	16.560	17.340	12.268	11,580,952
2025-04-29	24.500	24.700	24.010	24.020	11.836	8,862,212
2025-04-28	24.590	24.780	23.660	24.740	12.190	10,116,618

← NewerPage 6 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.