Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.030	25.040	24.340	24.580	12.112	11,681,988
2025-04-24	25.480	26.620	24.730	24.870	12.254	17,366,525
2025-04-23	26.000	26.500	25.550	25.900	12.762	18,854,535
2025-04-22	24.810	25.680	24.710	25.450	12.540	16,341,180
2025-04-21	24.330	25.090	24.310	24.810	12.225	11,395,543
2025-04-18	25.700	25.750	24.280	24.680	12.161	17,612,213
2025-04-17	25.550	26.630	25.300	26.040	12.831	20,153,862
2025-04-16	27.000	27.120	25.450	25.750	12.688	23,222,858
2025-04-15	28.880	29.180	27.110	27.630	13.614	27,903,749
2025-04-14	28.080	30.560	28.080	29.600	14.585	38,121,135
2025-04-11	27.920	30.880	26.640	28.330	13.959	45,229,836
2025-04-10	25.220	31.560	25.220	27.800	13.698	43,605,976
2025-04-09	25.710	27.300	23.050	26.900	13.255	36,802,122
2025-04-08	25.720	28.350	25.720	27.680	13.639	45,750,615
2025-04-07	26.560	27.490	24.150	25.100	12.368	44,334,449
2025-04-03	22.400	27.100	22.400	27.100	13.353	40,310,242
2025-04-02	22.950	23.230	22.520	22.580	11.126	14,695,372
2025-04-01	21.690	22.990	21.650	22.960	11.313	20,420,763
2025-03-31	21.670	23.880	21.510	22.080	10.880	20,877,267
2025-03-28	21.120	21.380	20.360	20.380	10.042	3,124,886
2025-03-27	21.650	21.650	20.850	21.090	10.392	2,970,615
2025-03-26	21.170	21.740	20.810	21.450	10.569	3,726,744
2025-03-25	20.950	21.300	20.630	21.000	10.348	3,605,361
2025-03-24	22.090	22.290	20.300	20.970	10.333	6,356,472
2025-03-21	22.710	22.710	22.050	22.200	10.939	5,971,488
2025-03-20	22.440	22.890	22.220	22.790	11.230	8,768,293
2025-03-19	22.310	22.660	22.220	22.380	11.028	3,419,298
2025-03-18	22.350	22.610	22.230	22.450	11.062	4,307,413
2025-03-17	21.990	22.480	21.900	22.400	11.037	5,204,701
2025-03-14	21.530	22.110	21.320	22.000	10.840	3,453,578
2025-03-13	21.950	22.010	21.280	21.550	10.619	3,392,387
2025-03-12	21.960	22.190	21.850	22.010	10.845	3,713,122
2025-03-11	21.730	22.040	21.610	21.960	10.821	3,052,445
2025-03-10	21.880	22.260	21.880	22.160	10.919	3,157,383
2025-03-07	22.360	22.410	21.780	21.920	10.801	4,048,948
2025-03-06	22.020	22.290	21.880	22.200	10.939	4,413,731
2025-03-05	21.950	21.980	21.520	21.940	10.811	3,319,495
2025-03-04	21.560	21.880	21.500	21.860	10.771	2,455,723
2025-03-03	21.610	22.060	21.510	21.580	10.633	3,411,105
2025-02-28	22.210	22.430	21.500	21.670	10.678	4,235,873
2025-02-27	22.890	22.890	21.880	22.300	10.988	7,804,974
2025-02-26	22.350	23.020	22.000	22.860	11.264	10,358,325
2025-02-25	21.750	22.500	21.700	22.250	10.963	6,020,826
2025-02-24	22.050	22.200	21.680	22.010	10.845	4,873,830
2025-02-21	21.680	21.940	21.260	21.940	10.811	4,964,856
2025-02-20	21.740	21.760	21.310	21.680	10.683	3,976,702
2025-02-19	21.050	21.980	20.820	21.740	10.712	4,273,544
2025-02-18	21.900	21.940	20.900	21.050	10.372	3,887,307
2025-02-17	21.450	21.900	21.400	21.870	10.776	4,190,715
2025-02-14	21.270	21.590	21.110	21.210	10.451	3,669,590
2025-02-13	22.030	22.120	21.260	21.330	10.510	6,170,864
2025-02-12	21.970	22.280	21.680	22.030	10.855	4,780,812
2025-02-11	22.300	22.350	21.950	21.970	10.825	4,797,997
2025-02-10	21.970	22.470	21.900	22.330	11.003	5,631,566
2025-02-07	21.880	22.300	21.590	22.010	10.845	7,271,911
2025-02-06	20.850	21.910	20.740	21.890	10.786	6,491,459
2025-02-05	20.500	20.960	20.380	20.850	10.274	3,758,552
2025-01-27	20.990	21.350	20.330	20.330	10.017	4,073,487
2025-01-24	20.800	20.980	20.530	20.960	10.328	4,236,630
2025-01-23	20.920	21.530	20.820	20.830	10.264	6,964,285

← NewerPage 7 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.