Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.800	9.820	9.200	9.390	9.318	9,220,080
2022-08-01	10.080	10.090	9.810	9.940	9.864	5,852,200
2022-07-29	10.000	10.200	9.950	10.070	9.993	6,023,900
2022-07-28	10.200	10.240	9.960	10.010	9.934	7,439,000
2022-07-27	10.180	10.190	10.000	10.190	10.112	6,375,793
2022-07-26	10.210	10.400	9.950	10.150	10.072	9,301,999
2022-07-25	9.740	10.260	9.700	10.160	10.082	14,989,958
2022-07-22	9.730	9.920	9.660	9.760	9.685	4,330,900
2022-07-21	9.770	9.900	9.690	9.690	9.616	5,227,791
2022-07-20	9.930	9.930	9.790	9.820	9.745	4,295,000
2022-07-19	9.780	9.940	9.650	9.850	9.775	5,843,000
2022-07-18	9.370	9.740	9.340	9.710	9.636	6,682,099
2022-07-15	9.600	9.600	9.370	9.370	9.298	4,338,601
2022-07-14	9.620	9.650	9.510	9.620	9.547	4,472,100
2022-07-13	9.240	9.610	9.230	9.560	9.487	6,419,801
2022-07-12	9.440	9.490	9.200	9.230	9.160	3,847,600
2022-07-11	9.350	9.540	9.300	9.440	9.368	5,962,101
2022-07-08	9.260	9.530	9.250	9.290	9.219	4,757,700
2022-07-07	9.210	9.260	9.150	9.220	9.150	4,135,082
2022-07-06	9.390	9.490	9.100	9.200	9.130	7,874,500
2022-07-05	9.530	9.870	9.430	9.570	9.497	6,825,700
2022-07-04	9.550	9.620	9.450	9.520	9.447	3,926,000
2022-07-01	9.610	9.740	9.480	9.550	9.477	4,113,100
2022-06-30	9.590	9.740	9.500	9.550	9.477	4,841,500
2022-06-29	9.870	9.870	9.600	9.610	9.537	5,432,000
2022-06-28	9.700	9.970	9.600	9.850	9.775	5,967,300
2022-06-27	9.500	9.880	9.450	9.830	9.670	7,754,600
2022-06-24	9.550	9.690	9.500	9.550	9.394	5,182,100
2022-06-23	9.700	9.700	9.350	9.490	9.335	9,222,300
2022-06-22	10.020	10.110	9.670	9.700	9.542	9,215,160
2022-06-21	9.910	10.480	9.900	10.110	9.945	11,337,500
2022-06-20	9.910	9.940	9.770	9.820	9.660	5,213,100
2022-06-17	9.940	9.960	9.820	9.910	9.748	5,751,400
2022-06-16	9.720	10.060	9.560	10.050	9.886	10,486,600
2022-06-15	9.970	10.010	9.710	9.710	9.552	8,848,703
2022-06-14	10.030	10.100	9.700	9.890	9.729	7,753,803
2022-06-13	9.910	10.240	9.850	10.000	9.837	7,604,555
2022-06-10	9.810	10.140	9.810	10.090	9.925	9,507,020
2022-06-09	9.830	10.240	9.680	10.020	9.856	13,995,552
2022-06-08	10.290	10.370	9.880	9.940	9.778	13,464,076
2022-06-07	10.720	10.800	10.120	10.130	9.965	17,461,273
2022-06-06	11.380	11.380	10.700	10.850	10.673	22,880,394
2022-06-02	10.440	10.440	10.440	10.440	10.270	0
2022-06-01	10.440	10.440	10.440	10.440	10.270	0
2022-05-31	10.440	10.440	10.440	10.440	10.270	0
2022-05-30	10.440	10.440	10.440	10.440	10.270	0
2022-05-27	10.440	10.440	10.440	10.440	10.270	0
2022-05-26	10.440	10.440	10.440	10.440	10.270	0
2022-05-25	10.440	10.440	10.440	10.440	10.270	0
2022-05-24	10.440	10.440	10.440	10.440	10.270	0
2022-05-23	10.440	10.440	10.440	10.440	10.270	0
2022-05-20	10.490	10.780	10.430	10.440	10.270	16,759,179
2022-05-19	10.500	10.730	10.290	10.400	10.230	18,229,803
2022-05-18	11.220	11.260	10.680	10.700	10.525	22,095,700
2022-05-17	10.900	11.630	10.640	11.490	11.303	30,525,803
2022-05-16	11.210	11.400	10.660	10.860	10.683	24,039,489
2022-05-13	11.780	12.000	11.090	11.300	11.116	27,834,979
2022-05-12	12.020	12.610	11.760	11.900	11.706	29,770,685
2022-05-11	12.070	13.200	11.640	12.600	12.394	50,409,738
2022-05-10	10.580	12.010	10.350	12.010	11.814	41,008,948

← NewerPage 18 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.