Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.420	15.270	13.400	14.040	14.040	78,191,451
2024-01-19	13.060	13.880	12.190	13.880	13.880	55,756,721
2024-01-18	11.400	12.620	10.940	12.620	12.620	31,845,550
2024-01-17	11.380	12.440	11.380	11.470	11.470	22,141,771
2024-01-16	11.680	11.680	11.140	11.380	11.380	21,677,047
2024-01-15	12.000	12.060	11.680	11.790	11.790	21,652,600
2024-01-12	11.980	12.400	11.730	12.300	12.300	32,812,741
2024-01-11	11.600	12.260	11.600	11.980	11.980	24,254,200
2024-01-10	11.850	11.880	11.510	11.550	11.550	21,969,100
2024-01-09	11.300	12.350	11.210	12.010	12.010	35,516,006
2024-01-08	11.080	11.470	11.020	11.230	11.230	12,305,700
2024-01-05	11.390	11.430	11.050	11.120	11.120	9,374,000
2024-01-04	11.350	11.480	11.280	11.350	11.350	8,428,100
2024-01-03	11.500	11.640	11.230	11.380	11.380	15,445,860
2024-01-02	11.570	11.740	11.430	11.610	11.610	15,943,300
2023-12-29	11.400	11.690	11.300	11.600	11.600	18,942,300
2023-12-28	11.280	11.760	11.270	11.500	11.500	26,461,410
2023-12-27	10.970	11.590	10.660	11.450	11.450	27,117,600
2023-12-26	10.990	11.220	10.940	11.060	11.060	17,749,400
2023-12-25	11.000	11.350	10.890	11.070	11.070	20,124,521
2023-12-22	11.580	11.980	11.080	11.180	11.180	31,554,646
2023-12-21	11.850	11.940	11.400	11.480	11.480	28,781,425
2023-12-20	11.610	12.430	11.440	12.180	12.180	43,412,515
2023-12-19	12.290	12.440	11.840	11.840	11.840	37,973,534
2023-12-18	13.700	14.210	13.150	13.150	13.150	54,423,725
2023-12-15	13.350	14.610	12.600	14.610	14.610	72,253,966
2023-12-14	13.280	13.280	12.990	13.280	13.280	32,393,502
2023-12-13	12.030	12.070	11.500	12.070	12.070	18,923,606
2023-12-12	10.030	10.970	9.980	10.970	10.970	12,098,903
2023-12-11	9.790	10.010	9.710	9.970	9.970	2,312,700
2023-12-08	10.150	10.150	9.800	9.860	9.860	2,758,800
2023-12-07	10.270	10.300	10.030	10.100	10.100	2,253,000
2023-12-06	10.160	10.350	10.150	10.250	10.250	2,032,000
2023-12-05	10.430	10.430	10.200	10.200	10.200	1,975,000
2023-12-04	10.240	10.490	10.200	10.390	10.390	2,504,900
2023-12-01	10.280	10.350	10.130	10.290	10.290	1,954,900
2023-11-30	10.280	10.450	10.170	10.270	10.270	2,519,600
2023-11-29	10.290	10.450	10.260	10.330	10.330	2,709,400
2023-11-28	10.240	10.310	10.190	10.290	10.290	1,479,553
2023-11-27	10.210	10.260	10.120	10.230	10.230	1,406,600
2023-11-24	10.310	10.320	10.160	10.210	10.210	1,936,400
2023-11-23	10.160	10.310	10.120	10.310	10.310	1,951,000
2023-11-22	10.270	10.290	10.120	10.140	10.140	2,117,900
2023-11-21	10.430	10.430	10.200	10.240	10.240	1,999,703
2023-11-20	10.290	10.390	10.180	10.370	10.370	2,338,200
2023-11-17	10.130	10.250	10.080	10.250	10.250	1,659,400
2023-11-16	10.150	10.180	10.100	10.130	10.130	1,413,370
2023-11-15	10.240	10.250	10.140	10.190	10.190	1,894,400
2023-11-14	10.210	10.220	10.120	10.190	10.190	1,664,200
2023-11-13	10.030	10.190	10.030	10.190	10.190	1,921,300
2023-11-10	10.000	10.050	9.920	10.030	10.030	1,670,081
2023-11-09	10.100	10.130	10.000	10.040	10.040	1,541,100
2023-11-08	10.120	10.150	10.020	10.050	10.050	1,449,200
2023-11-07	10.090	10.170	10.020	10.140	10.140	1,734,481
2023-11-06	9.960	10.100	9.930	10.090	10.090	1,966,100
2023-11-03	9.830	10.080	9.830	9.980	9.980	2,724,400
2023-11-02	9.870	9.930	9.800	9.800	9.800	1,325,100
2023-11-01	9.860	9.940	9.810	9.880	9.880	1,813,300
2023-10-31	9.890	10.000	9.810	9.860	9.860	1,644,503
2023-10-30	9.790	9.980	9.720	9.940	9.940	2,399,300

← NewerPage 12 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.