Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.740	8.790	8.560	8.580	8.580	3,170,400
2024-07-23	8.830	9.110	8.730	8.770	8.770	4,293,500
2024-07-22	8.610	9.080	8.610	8.890	8.890	4,715,427
2024-07-19	8.540	8.680	8.480	8.660	8.660	1,724,899
2024-07-18	8.490	8.670	8.320	8.600	8.600	2,722,400
2024-07-17	8.750	8.760	8.530	8.570	8.570	2,591,800
2024-07-16	8.730	8.820	8.700	8.760	8.760	1,594,400
2024-07-15	9.110	9.120	8.890	8.930	8.930	2,013,400
2024-07-12	9.110	9.160	9.060	9.110	9.110	1,758,400
2024-07-11	8.940	9.150	8.940	9.140	9.140	3,690,000
2024-07-10	8.860	8.950	8.800	8.810	8.810	2,043,400
2024-07-09	8.560	8.880	8.550	8.870	8.870	3,276,327
2024-07-08	8.860	8.880	8.530	8.590	8.590	2,473,200
2024-07-05	8.840	8.840	8.840	8.840	8.840	0
2024-07-04	9.030	9.090	8.810	8.840	8.840	2,659,700
2024-07-03	9.130	9.180	9.000	9.030	9.030	2,610,775
2024-07-02	9.120	9.380	9.080	9.150	9.150	3,351,000
2024-07-01	9.160	9.200	8.930	9.110	9.110	2,800,500
2024-06-28	8.890	9.260	8.880	9.130	9.130	4,139,300
2024-06-27	9.130	9.240	8.950	8.950	8.950	3,872,800
2024-06-26	8.850	9.100	8.780	9.090	9.090	3,213,800
2024-06-25	8.740	8.970	8.740	8.840	8.840	3,296,800
2024-06-24	9.100	9.110	8.730	8.740	8.740	4,238,475
2024-06-21	9.130	9.270	9.100	9.180	9.180	3,015,100
2024-06-20	9.570	9.640	9.200	9.270	9.270	5,491,000
2024-06-19	9.570	9.780	9.550	9.610	9.610	4,660,700
2024-06-18	9.480	9.610	9.370	9.560	9.560	3,590,800
2024-06-17	9.460	9.560	9.380	9.390	9.390	2,776,200
2024-06-14	9.550	9.600	9.410	9.570	9.570	3,015,400
2024-06-13	9.550	9.700	9.460	9.580	9.580	4,621,500
2024-06-12	9.390	9.730	9.360	9.550	9.550	5,087,000
2024-06-11	9.500	9.500	9.220	9.340	9.340	4,632,000
2024-06-07	9.120	9.720	9.120	9.500	9.500	7,247,600
2024-06-06	9.320	9.470	9.030	9.050	9.050	5,226,000
2024-06-05	9.600	9.620	9.330	9.330	9.330	4,361,820
2024-06-04	9.630	9.700	9.470	9.690	9.690	4,109,400
2024-06-03	9.970	9.970	9.480	9.640	9.640	5,539,300
2024-05-31	9.840	9.960	9.820	9.960	9.960	4,590,100
2024-05-30	9.950	10.020	9.760	9.790	9.790	5,018,200
2024-05-29	9.790	10.150	9.780	9.980	9.980	7,115,600
2024-05-28	10.210	10.320	9.880	9.900	9.900	13,924,000
2024-05-27	10.250	10.790	9.960	10.470	10.470	18,864,928
2024-05-24	9.910	9.950	9.780	9.810	9.810	3,041,800
2024-05-23	10.130	10.130	9.820	9.860	9.860	4,352,001
2024-05-22	10.060	10.180	10.020	10.120	10.120	2,817,400
2024-05-21	10.250	10.270	10.050	10.100	10.100	4,294,099
2024-05-20	10.430	10.460	10.250	10.250	10.250	4,719,100
2024-05-17	10.300	10.440	10.220	10.430	10.430	3,570,300
2024-05-16	10.330	10.440	10.250	10.300	10.300	3,518,900
2024-05-15	10.530	10.540	10.270	10.300	10.300	4,175,000
2024-05-14	10.380	10.570	10.310	10.480	10.480	5,069,875
2024-05-13	10.730	10.810	10.320	10.360	10.360	8,042,000
2024-05-10	10.870	10.960	10.730	10.810	10.810	5,030,400
2024-05-09	10.570	10.890	10.570	10.870	10.870	6,248,600
2024-05-08	10.880	10.900	10.600	10.630	10.630	4,819,800
2024-05-07	10.860	10.960	10.750	10.880	10.880	6,202,500
2024-05-06	10.880	11.020	10.770	10.920	10.920	6,889,300
2024-04-30	11.060	11.100	10.680	10.730	10.730	9,537,852
2024-04-29	10.860	11.250	10.700	11.070	11.070	12,728,614
2024-04-26	10.610	11.250	10.410	10.900	10.900	15,244,352

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.0910 CNY
2022-06-28	0.0860 CNY
2021-05-24	0.0650 CNY
2020-07-20	0.0520 CNY
2019-06-27	0.0620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.