Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.150	11.190	11.020	11.180	11.095	14,268,200
2023-01-31	10.500	11.580	10.450	11.250	11.164	21,975,600
2023-01-30	10.560	10.720	10.470	10.530	10.450	7,418,603
2023-01-20	10.880	10.980	10.460	10.470	10.390	8,196,157
2023-01-19	10.320	10.440	10.180	10.330	10.251	3,730,403
2023-01-18	10.280	10.480	10.140	10.370	10.291	5,574,208
2023-01-17	10.310	10.370	10.160	10.200	10.122	3,381,108
2023-01-16	10.300	10.430	10.210	10.250	10.172	5,993,060
2023-01-13	10.250	10.450	10.110	10.400	10.321	7,870,100
2023-01-12	10.370	10.480	10.240	10.310	10.231	5,557,000
2023-01-11	10.650	10.680	10.330	10.410	10.331	6,970,808
2023-01-10	10.820	10.850	10.510	10.570	10.489	8,709,700
2023-01-09	10.900	11.120	10.810	10.880	10.797	9,036,808
2023-01-06	11.020	11.120	10.770	10.830	10.747	11,028,500
2023-01-05	11.320	11.380	10.820	11.110	11.025	13,265,800
2023-01-04	11.410	11.500	11.200	11.360	11.273	15,110,000
2023-01-03	11.150	11.560	11.110	11.390	11.303	24,679,200
2022-12-30	11.840	11.840	11.040	11.200	11.114	29,465,852
2022-12-29	10.350	11.440	9.990	11.440	11.353	26,570,358
2022-12-28	10.360	10.650	10.230	10.400	10.321	12,765,255
2022-12-27	10.350	11.260	10.300	10.760	10.678	17,317,205
2022-12-26	10.620	10.780	10.000	10.460	10.380	16,015,469
2022-12-23	11.040	11.040	10.610	10.880	10.797	16,285,236
2022-12-22	11.000	11.410	10.800	11.260	11.174	23,838,227
2022-12-21	10.730	11.480	10.450	11.180	11.095	26,788,341
2022-12-20	10.730	10.920	10.330	10.770	10.688	17,769,398
2022-12-19	10.690	11.500	10.450	11.130	11.045	27,328,144
2022-12-16	11.390	11.700	10.640	10.750	10.668	36,513,090
2022-12-15	10.580	11.080	10.240	11.080	10.995	24,623,404
2022-12-14	9.600	10.600	9.560	10.070	9.993	16,372,624
2022-12-13	9.440	9.720	9.340	9.640	9.566	5,779,118
2022-12-12	9.490	9.500	9.310	9.360	9.289	3,704,460
2022-12-09	9.700	9.780	9.420	9.450	9.378	7,860,248
2022-12-08	9.730	10.060	9.600	9.800	9.725	12,683,900
2022-12-07	9.590	9.800	9.510	9.730	9.656	7,711,000
2022-12-06	9.490	9.630	9.360	9.600	9.527	4,983,700
2022-12-05	9.520	9.650	9.450	9.500	9.427	4,422,301
2022-12-02	9.450	9.510	9.360	9.480	9.408	3,845,101
2022-12-01	9.340	9.510	9.290	9.460	9.388	4,831,600
2022-11-30	9.330	9.350	9.230	9.300	9.229	2,489,000
2022-11-29	9.260	9.340	9.220	9.340	9.269	2,936,900
2022-11-28	9.100	9.280	8.880	9.270	9.199	3,443,600
2022-11-25	9.290	9.300	9.180	9.240	9.169	2,415,300
2022-11-24	9.200	9.410	9.170	9.270	9.199	3,528,500
2022-11-23	9.300	9.360	9.100	9.170	9.100	3,911,856
2022-11-22	9.220	9.460	9.160	9.330	9.259	5,753,661
2022-11-21	9.130	9.180	9.000	9.170	9.100	2,372,300
2022-11-18	9.370	9.380	9.140	9.140	9.070	3,211,422
2022-11-17	9.210	9.300	9.120	9.300	9.229	3,293,400
2022-11-16	9.240	9.350	9.210	9.280	9.209	3,636,905
2022-11-15	9.100	9.270	9.010	9.270	9.199	3,460,100
2022-11-14	9.200	9.260	9.060	9.110	9.040	4,575,300
2022-11-11	9.380	9.500	9.230	9.260	9.189	7,065,599
2022-11-10	9.270	9.540	9.180	9.360	9.289	9,000,298
2022-11-09	9.170	9.250	9.130	9.160	9.090	2,034,600
2022-11-08	9.260	9.280	9.100	9.170	9.100	2,880,300
2022-11-07	9.150	9.320	9.110	9.280	9.209	3,529,071
2022-11-04	9.150	9.250	9.070	9.190	9.120	4,121,700
2022-11-03	8.880	9.150	8.850	9.140	9.070	4,596,600
2022-11-02	8.890	9.090	8.890	8.960	8.892	3,199,800

← NewerPage 16 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.