Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.620	8.990	8.600	8.960	8.892	3,514,800
2022-10-31	8.560	8.690	8.500	8.580	8.514	2,748,800
2022-10-28	9.050	9.060	8.560	8.620	8.554	5,427,000
2022-10-27	9.040	9.150	9.010	9.130	9.060	2,791,100
2022-10-26	8.830	9.080	8.810	9.020	8.951	4,083,100
2022-10-25	8.830	8.870	8.590	8.800	8.733	2,962,900
2022-10-24	9.110	9.140	8.730	8.790	8.723	4,300,200
2022-10-21	9.060	9.150	8.990	9.020	8.951	2,143,100
2022-10-20	9.100	9.180	8.950	9.010	8.941	3,505,400
2022-10-19	9.090	9.310	9.070	9.120	9.050	3,867,400
2022-10-18	9.090	9.420	9.060	9.170	9.100	5,872,948
2022-10-17	8.920	9.090	8.820	9.040	8.971	3,330,648
2022-10-14	8.740	9.150	8.740	8.990	8.921	4,429,048
2022-10-13	8.690	8.820	8.600	8.710	8.644	2,759,848
2022-10-12	8.450	8.720	8.360	8.720	8.653	2,837,766
2022-10-11	8.450	8.530	8.300	8.450	8.385	2,145,900
2022-10-10	8.590	8.700	8.450	8.470	8.405	2,419,800
2022-09-30	8.800	8.850	8.540	8.590	8.524	2,958,200
2022-09-29	9.000	9.060	8.710	8.760	8.693	3,939,967
2022-09-28	9.120	9.200	8.890	8.900	8.832	3,778,156
2022-09-27	8.800	9.190	8.750	9.180	9.110	4,885,200
2022-09-26	9.060	9.150	8.740	8.810	8.743	5,461,700
2022-09-23	9.530	9.880	9.160	9.180	9.110	6,302,956
2022-09-22	9.580	9.670	9.430	9.470	9.398	3,332,600
2022-09-21	9.560	9.700	9.400	9.620	9.547	3,708,658
2022-09-20	9.400	9.580	9.290	9.580	9.507	5,078,900
2022-09-19	9.370	9.520	9.150	9.280	9.209	4,371,397
2022-09-16	10.020	10.020	9.410	9.410	9.338	5,218,500
2022-09-15	10.260	10.290	9.700	9.850	9.775	7,338,304
2022-09-14	10.270	10.370	10.000	10.170	10.092	5,858,400
2022-09-13	10.340	10.560	10.180	10.300	10.221	6,858,303
2022-09-09	10.360	10.630	10.230	10.250	10.172	6,025,300
2022-09-08	10.200	10.620	10.150	10.330	10.251	7,123,906
2022-09-07	10.170	10.690	10.100	10.260	10.182	8,755,910
2022-09-06	9.890	10.180	9.830	10.100	10.023	5,270,200
2022-09-05	9.700	9.980	9.670	9.900	9.824	4,268,900
2022-09-02	9.660	9.800	9.580	9.760	9.685	4,170,208
2022-09-01	9.680	9.800	9.550	9.600	9.527	4,736,705
2022-08-31	10.190	10.190	9.600	9.640	9.566	8,886,000
2022-08-30	10.240	10.340	10.040	10.220	10.142	6,859,543
2022-08-29	10.500	10.570	10.180	10.260	10.182	10,717,548
2022-08-26	11.150	11.200	10.900	10.910	10.827	12,062,751
2022-08-25	10.860	11.580	10.810	11.350	11.263	18,640,274
2022-08-24	10.850	11.170	10.580	11.000	10.916	12,604,376
2022-08-23	10.900	11.140	10.740	10.840	10.757	11,915,758
2022-08-22	10.640	11.740	10.510	11.180	11.095	19,519,202
2022-08-19	10.700	11.000	10.500	10.690	10.608	12,226,109
2022-08-18	10.780	10.780	10.510	10.660	10.579	9,599,101
2022-08-17	10.640	10.760	10.500	10.760	10.678	13,563,300
2022-08-16	10.710	10.780	10.540	10.640	10.559	17,597,845
2022-08-15	10.670	11.310	10.460	10.970	10.886	33,922,072
2022-08-12	9.480	10.420	9.430	10.420	10.340	9,904,912
2022-08-11	9.340	9.490	9.340	9.470	9.398	3,610,120
2022-08-10	9.430	9.430	9.220	9.340	9.269	3,637,100
2022-08-09	9.420	9.520	9.390	9.440	9.368	2,766,700
2022-08-08	9.350	9.560	9.350	9.500	9.427	3,242,240
2022-08-05	9.360	9.410	9.150	9.390	9.318	4,434,600
2022-08-04	9.450	9.450	9.140	9.330	9.259	4,512,400
2022-08-03	9.300	9.770	9.270	9.340	9.269	7,187,198
2022-08-02	9.800	9.820	9.200	9.390	9.318	9,220,080

← NewerPage 17 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.