Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.310	10.400	10.170	10.270	10.192	3,454,400
2023-04-26	10.300	10.460	10.190	10.310	10.231	3,829,800
2023-04-25	10.680	10.680	10.130	10.300	10.221	5,658,300
2023-04-24	10.520	10.670	10.390	10.640	10.559	4,056,500
2023-04-21	11.000	11.090	10.620	10.620	10.539	6,761,900
2023-04-20	10.970	11.040	10.750	10.970	10.886	6,355,900
2023-04-19	10.980	11.150	10.800	11.040	10.956	5,802,300
2023-04-18	11.720	11.720	10.910	10.930	10.847	12,865,200
2023-04-17	11.600	11.810	11.590	11.730	11.640	6,293,600
2023-04-14	11.710	11.800	11.380	11.660	11.571	7,839,249
2023-04-13	11.760	11.840	11.560	11.560	11.472	6,988,100
2023-04-12	11.900	11.950	11.650	11.760	11.670	7,233,849
2023-04-11	12.180	12.200	11.450	11.750	11.660	13,363,145
2023-04-10	12.010	12.250	11.800	12.210	12.117	12,925,200
2023-04-07	12.030	12.260	11.980	12.090	11.998	12,879,300
2023-04-06	12.130	12.220	11.950	12.090	11.998	15,103,618
2023-04-04	12.760	12.800	12.170	12.270	12.176	22,803,487
2023-04-03	12.800	13.290	12.590	12.650	12.553	38,453,805
2023-03-31	12.070	12.910	11.810	12.910	12.811	26,869,621
2023-03-30	11.040	11.790	10.890	11.740	11.650	11,276,330
2023-03-29	11.040	11.300	11.020	11.070	10.985	4,329,300
2023-03-28	11.180	11.340	11.040	11.070	10.985	5,300,800
2023-03-27	10.910	11.350	10.800	11.250	11.164	7,811,900
2023-03-24	10.950	10.990	10.790	10.860	10.777	3,499,800
2023-03-23	10.900	10.980	10.870	10.980	10.896	3,152,817
2023-03-22	10.960	11.050	10.800	11.020	10.936	4,550,800
2023-03-21	10.690	10.920	10.600	10.890	10.807	4,188,100
2023-03-20	10.760	10.790	10.450	10.550	10.469	3,691,600
2023-03-17	10.700	10.810	10.630	10.740	10.658	3,306,000
2023-03-16	10.790	10.880	10.560	10.600	10.519	3,422,008
2023-03-15	10.820	10.930	10.760	10.820	10.737	2,789,908
2023-03-14	11.050	11.050	10.680	10.700	10.618	5,012,000
2023-03-13	10.830	11.220	10.740	11.090	11.005	5,679,000
2023-03-10	11.200	11.230	10.880	10.890	10.807	5,386,500
2023-03-09	11.400	11.430	11.120	11.270	11.184	4,470,300
2023-03-08	11.470	11.560	11.260	11.410	11.323	5,610,500
2023-03-07	11.880	11.950	11.510	11.550	11.462	7,696,248
2023-03-06	12.070	12.080	11.860	11.940	11.849	7,924,600
2023-03-03	11.950	12.500	11.810	12.200	12.107	15,418,017
2023-03-02	11.720	11.960	11.720	11.950	11.859	9,930,253
2023-03-01	11.610	11.700	11.510	11.700	11.611	6,290,801
2023-02-28	11.440	11.560	11.350	11.560	11.472	4,976,230
2023-02-27	11.460	11.580	11.370	11.440	11.353	4,106,700
2023-02-24	11.630	11.690	11.380	11.460	11.372	5,733,900
2023-02-23	11.750	11.870	11.540	11.550	11.462	6,802,200
2023-02-22	11.700	11.800	11.630	11.770	11.680	6,650,630
2023-02-21	11.880	12.030	11.750	11.900	11.809	8,775,470
2023-02-20	11.730	11.980	11.600	11.930	11.839	9,330,500
2023-02-17	11.950	12.000	11.680	11.720	11.631	10,650,900
2023-02-16	12.410	12.460	11.770	11.870	11.779	22,693,700
2023-02-15	12.600	12.890	12.340	12.700	12.603	27,146,727
2023-02-14	13.030	13.600	12.420	12.460	12.365	41,398,265
2023-02-13	11.240	12.360	11.240	12.360	12.266	10,030,000
2023-02-10	11.670	11.680	11.190	11.240	11.154	14,793,100
2023-02-09	11.320	12.060	11.210	11.800	11.710	19,255,300
2023-02-08	11.510	11.530	11.290	11.310	11.224	8,717,000
2023-02-07	11.200	11.650	11.150	11.530	11.442	13,771,500
2023-02-06	11.160	11.570	11.140	11.260	11.174	12,668,600
2023-02-03	11.290	11.670	11.210	11.320	11.234	11,864,800
2023-02-02	11.230	11.690	11.190	11.370	11.283	18,039,852

← NewerPage 15 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.