Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.340	11.140	10.140	10.720	10.720	14,532,553
2024-04-24	10.110	10.340	10.060	10.320	10.320	5,326,903
2024-04-23	10.000	10.190	9.910	10.140	10.140	4,875,806
2024-04-22	9.810	10.030	9.560	9.970	9.970	5,723,900
2024-04-19	10.000	10.130	9.820	9.940	9.940	6,403,006
2024-04-18	9.980	10.250	9.820	10.100	10.100	10,619,841
2024-04-17	9.250	9.930	9.250	9.930	9.930	8,407,206
2024-04-16	9.950	10.000	9.020	9.030	9.030	11,819,207
2024-04-15	10.570	10.750	9.660	10.020	10.020	10,024,800
2024-04-12	10.700	11.060	10.680	10.700	10.700	4,926,900
2024-04-11	10.570	10.880	10.500	10.750	10.750	4,964,800
2024-04-10	11.200	11.200	10.590	10.700	10.700	7,785,930
2024-04-09	11.060	11.130	10.890	11.100	11.100	5,153,700
2024-04-08	11.480	11.480	10.960	10.970	10.970	10,625,700
2024-04-03	11.300	11.850	11.220	11.630	11.630	16,384,000
2024-04-02	11.400	11.500	11.230	11.330	11.330	7,513,706
2024-04-01	11.080	11.480	11.060	11.460	11.460	9,050,600
2024-03-29	10.900	11.100	10.850	11.060	11.060	4,472,300
2024-03-28	10.670	11.010	10.560	10.940	10.940	9,476,700
2024-03-27	11.120	11.190	10.610	10.620	10.620	10,540,900
2024-03-26	11.250	11.530	10.910	11.110	11.110	11,798,303
2024-03-25	11.880	12.060	11.360	11.400	11.400	11,875,600
2024-03-22	12.230	12.250	11.770	11.880	11.880	14,783,120
2024-03-21	12.200	12.510	12.140	12.280	12.280	14,759,500
2024-03-20	12.030	12.250	12.030	12.240	12.240	10,803,314
2024-03-19	12.410	12.440	12.110	12.140	12.140	16,541,300
2024-03-18	12.090	12.860	12.090	12.490	12.490	22,664,320
2024-03-15	12.150	12.210	11.860	12.160	12.160	15,742,352
2024-03-14	12.000	12.350	11.910	12.270	12.270	25,423,700
2024-03-13	12.080	12.200	11.740	12.050	12.050	20,250,300
2024-03-12	11.510	12.040	11.510	12.040	12.040	20,351,600
2024-03-11	11.660	11.670	11.310	11.570	11.570	13,293,721
2024-03-08	11.800	11.940	11.500	11.670	11.670	15,385,699
2024-03-07	11.980	12.360	11.730	11.740	11.740	24,231,200
2024-03-06	11.700	11.940	11.500	11.850	11.850	17,119,928
2024-03-05	12.050	12.180	11.750	11.820	11.820	21,758,800
2024-03-04	11.920	12.460	11.650	12.390	12.390	31,337,748
2024-03-01	11.960	12.130	11.600	11.880	11.880	24,327,622
2024-02-29	11.180	12.150	11.060	12.140	12.140	36,062,600
2024-02-28	14.440	14.440	11.820	11.820	11.820	55,612,100
2024-02-27	13.130	13.130	13.130	13.130	13.130	3,095,403
2024-02-26	11.940	11.940	11.940	11.940	11.940	6,051,103
2024-02-23	10.490	10.950	10.350	10.850	10.850	26,835,980
2024-02-22	10.140	10.500	10.040	10.420	10.420	22,201,500
2024-02-21	9.890	10.550	9.880	10.100	10.100	26,237,535
2024-02-20	9.850	10.070	9.610	10.010	10.010	20,910,490
2024-02-19	9.420	9.970	9.420	9.970	9.970	24,638,955
2024-02-08	8.700	9.480	8.700	9.410	9.410	22,310,153
2024-02-07	9.150	9.600	8.820	8.820	8.820	25,154,100
2024-02-06	8.700	9.550	8.270	9.190	9.190	23,915,320
2024-02-05	9.920	9.920	9.160	9.160	9.160	22,667,400
2024-02-02	10.750	11.300	9.930	10.180	10.180	32,448,620
2024-02-01	11.030	11.570	11.030	11.030	11.030	38,559,760
2024-01-31	12.250	12.350	12.250	12.250	12.250	6,214,100
2024-01-30	14.550	14.550	13.610	13.610	13.610	17,240,460
2024-01-29	13.400	15.580	13.400	15.120	15.120	61,474,210
2024-01-26	13.600	15.550	13.450	14.160	14.160	60,681,330
2024-01-25	13.500	14.620	12.880	14.140	14.140	53,413,621
2024-01-24	13.330	14.520	12.610	13.990	13.990	54,572,061
2024-01-23	12.910	14.040	12.640	13.440	13.440	56,642,491

← NewerPage 11 of 21 · 1,212 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.