Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.760	9.930	9.740	9.900	9.900	1,894,300
2023-10-26	9.760	9.810	9.600	9.800	9.800	1,697,900
2023-10-25	9.640	9.800	9.620	9.780	9.780	1,569,000
2023-10-24	9.320	9.680	9.320	9.640	9.640	1,860,800
2023-10-23	9.580	9.580	9.270	9.320	9.320	2,034,103
2023-10-20	9.600	9.740	9.550	9.580	9.580	1,434,600
2023-10-19	9.650	9.840	9.570	9.670	9.670	1,402,110
2023-10-18	9.950	9.990	9.720	9.730	9.730	1,844,089
2023-10-17	10.020	10.050	9.910	9.980	9.980	1,773,600
2023-10-16	10.110	10.140	9.870	10.000	10.000	2,666,229
2023-10-13	10.260	10.360	10.100	10.140	10.140	2,292,700
2023-10-12	10.350	10.410	10.270	10.370	10.370	1,864,300
2023-10-11	10.280	10.460	10.200	10.350	10.350	1,935,000
2023-10-10	10.430	10.470	10.250	10.280	10.280	1,927,200
2023-10-09	10.370	10.410	10.260	10.370	10.370	2,449,571
2023-09-28	10.270	10.380	10.270	10.380	10.380	1,508,771
2023-09-27	10.170	10.420	10.120	10.290	10.290	1,885,571
2023-09-26	10.090	10.280	10.030	10.170	10.170	1,916,800
2023-09-25	10.150	10.260	10.060	10.110	10.110	1,309,971
2023-09-22	9.980	10.180	9.930	10.180	10.180	1,728,000
2023-09-21	10.010	10.060	9.880	9.950	9.950	1,708,200
2023-09-20	10.140	10.160	10.000	10.000	10.000	1,769,800
2023-09-19	10.280	10.280	10.100	10.140	10.140	1,331,929
2023-09-18	10.140	10.280	10.050	10.280	10.280	1,971,700
2023-09-15	10.210	10.250	10.070	10.150	10.150	1,805,200
2023-09-14	10.230	10.260	10.100	10.170	10.170	1,792,900
2023-09-13	10.300	10.430	10.140	10.240	10.240	1,715,500
2023-09-12	10.360	10.440	10.290	10.400	10.400	1,207,800
2023-09-11	10.260	10.420	10.190	10.410	10.410	1,507,100
2023-09-08	10.300	10.320	10.160	10.270	10.270	1,532,400
2023-09-07	10.490	10.530	10.230	10.230	10.230	2,182,500
2023-09-06	10.550	10.550	10.350	10.480	10.480	1,969,700
2023-09-05	10.570	10.600	10.450	10.520	10.520	1,790,500
2023-09-04	10.530	10.580	10.400	10.570	10.570	2,282,500
2023-09-01	10.460	10.540	10.330	10.460	10.460	2,021,200
2023-08-31	10.580	10.600	10.400	10.420	10.420	2,377,700
2023-08-30	10.700	10.760	10.480	10.580	10.580	3,858,930
2023-08-29	10.180	10.710	10.140	10.700	10.700	4,193,100
2023-08-28	10.520	10.600	10.150	10.170	10.170	2,838,400
2023-08-25	10.240	10.390	10.070	10.080	10.080	2,287,600
2023-08-24	10.350	10.350	10.150	10.230	10.230	1,948,500
2023-08-23	10.410	10.490	10.260	10.260	10.260	2,175,400
2023-08-22	10.420	10.470	10.180	10.440	10.440	3,449,300
2023-08-21	10.540	10.660	10.350	10.370	10.370	2,358,800
2023-08-18	10.600	10.820	10.580	10.590	10.590	3,615,000
2023-08-17	10.270	10.720	10.110	10.670	10.670	3,855,800
2023-08-16	10.350	10.480	10.300	10.340	10.340	1,428,100
2023-08-15	10.430	10.790	10.350	10.410	10.410	2,615,100
2023-08-14	10.300	10.450	10.250	10.430	10.430	1,621,300
2023-08-11	10.640	10.670	10.360	10.360	10.360	1,779,900
2023-08-10	10.510	10.710	10.510	10.660	10.660	1,578,500
2023-08-09	10.610	10.640	10.530	10.540	10.540	1,488,500
2023-08-08	10.740	10.770	10.570	10.640	10.640	2,391,200
2023-08-07	10.900	10.920	10.740	10.780	10.780	2,024,700
2023-08-04	10.900	10.950	10.800	10.890	10.890	2,219,000
2023-08-03	10.910	10.910	10.760	10.840	10.840	1,942,600
2023-08-02	10.800	10.950	10.770	10.890	10.890	2,011,300
2023-08-01	11.020	11.040	10.770	10.830	10.830	3,480,300
2023-07-31	10.930	11.010	10.850	10.990	10.990	2,507,600
2023-07-28	10.840	10.990	10.660	10.930	10.930	2,727,600

← NewerPage 13 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.