Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.880	10.940	10.750	10.770	10.770	1,966,100
2023-07-26	11.040	11.040	10.850	10.880	10.880	2,232,300
2023-07-25	10.870	11.050	10.850	11.050	11.050	3,261,900
2023-07-24	10.820	10.880	10.710	10.760	10.760	2,260,600
2023-07-21	10.850	10.910	10.740	10.770	10.770	1,938,900
2023-07-20	11.080	11.110	10.830	10.830	10.830	3,484,200
2023-07-19	11.100	11.240	10.980	11.080	11.080	2,250,000
2023-07-18	11.050	11.210	10.960	11.140	11.140	3,253,110
2023-07-17	11.350	11.350	10.980	11.050	11.050	5,221,900
2023-07-14	11.490	11.490	11.350	11.350	11.350	2,902,400
2023-07-13	11.410	11.570	11.240	11.440	11.440	4,952,400
2023-07-12	11.830	11.920	11.310	11.320	11.320	6,769,700
2023-07-11	11.770	11.820	11.580	11.820	11.820	3,784,500
2023-07-10	11.730	11.810	11.610	11.720	11.720	3,348,500
2023-07-07	11.710	11.740	11.590	11.660	11.660	3,502,600
2023-07-06	11.810	11.830	11.630	11.710	11.710	3,400,000
2023-07-05	11.840	11.880	11.680	11.720	11.720	4,981,500
2023-07-04	11.800	12.170	11.800	11.920	11.920	8,518,400
2023-07-03	11.790	11.860	11.700	11.770	11.770	3,807,000
2023-06-30	11.900	11.980	11.790	11.910	11.819	6,385,700
2023-06-29	11.420	11.950	11.420	11.920	11.829	10,795,800
2023-06-28	11.490	11.510	11.060	11.500	11.412	4,582,100
2023-06-27	11.210	11.460	11.210	11.430	11.343	2,820,600
2023-06-26	11.390	11.500	11.230	11.230	11.144	4,511,700
2023-06-21	11.690	11.800	11.480	11.570	11.482	5,102,000
2023-06-20	11.690	11.840	11.620	11.710	11.621	5,434,000
2023-06-19	11.820	11.890	11.700	11.730	11.640	5,803,600
2023-06-16	11.860	11.920	11.730	11.820	11.730	6,639,700
2023-06-15	11.730	12.010	11.630	11.860	11.769	8,385,200
2023-06-14	11.580	11.890	11.540	11.740	11.650	9,171,300
2023-06-13	11.440	11.660	11.300	11.630	11.541	7,027,000
2023-06-12	11.320	11.510	11.120	11.470	11.382	4,719,852
2023-06-09	11.600	11.630	11.360	11.390	11.303	5,265,600
2023-06-08	11.550	11.640	11.430	11.590	11.501	5,654,730
2023-06-07	11.550	11.660	11.440	11.570	11.482	4,433,340
2023-06-06	11.650	11.820	11.500	11.540	11.452	8,076,000
2023-06-05	11.450	11.730	11.440	11.700	11.611	8,533,200
2023-06-02	11.630	11.710	11.500	11.580	11.492	8,149,200
2023-06-01	11.160	11.710	11.140	11.620	11.531	14,737,740
2023-05-31	11.100	11.240	10.990	11.150	11.065	3,750,900
2023-05-30	11.040	11.150	10.910	11.140	11.055	3,740,400
2023-05-29	11.260	11.300	11.000	11.060	10.976	5,240,000
2023-05-26	11.350	11.390	11.120	11.260	11.174	5,678,061
2023-05-25	11.340	11.540	11.160	11.370	11.283	7,170,161
2023-05-24	11.520	11.620	11.330	11.400	11.313	10,439,500
2023-05-23	11.760	11.880	11.560	11.670	11.581	13,588,300
2023-05-22	11.760	12.680	11.600	11.710	11.621	21,784,601
2023-05-19	11.400	11.870	11.210	11.590	11.501	16,038,095
2023-05-18	10.810	11.740	10.810	11.710	11.621	16,860,564
2023-05-17	10.630	10.880	10.560	10.850	10.767	2,900,600
2023-05-16	10.970	10.980	10.650	10.700	10.618	4,315,700
2023-05-15	10.970	11.020	10.700	10.920	10.837	5,952,430
2023-05-12	11.000	11.440	10.940	11.070	10.985	7,793,230
2023-05-11	10.910	11.170	10.830	11.060	10.976	5,031,191
2023-05-10	10.800	11.000	10.700	10.930	10.847	3,767,600
2023-05-09	10.880	11.000	10.700	10.810	10.727	5,429,700
2023-05-08	11.000	11.050	10.840	10.910	10.827	5,049,300
2023-05-05	10.950	11.050	10.660	11.000	10.916	6,204,600
2023-05-04	10.660	10.970	10.600	10.920	10.837	5,764,700
2023-04-28	10.280	10.710	10.280	10.660	10.579	4,973,500

← NewerPage 14 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.