Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.750	11.770	10.750	10.920	10.742	37,721,088
2022-05-06	11.020	12.560	10.360	11.300	11.116	54,937,535
2022-05-05	10.220	11.500	9.880	11.500	11.312	47,342,156
2022-04-29	9.210	10.960	9.210	10.450	10.279	52,558,919
2022-04-28	11.870	11.870	9.880	10.100	9.935	61,560,251
2022-04-27	10.190	10.790	9.510	10.790	10.614	45,218,702
2022-04-26	8.940	9.810	8.930	9.810	9.650	14,353,035
2022-04-25	9.000	9.500	8.710	8.920	8.774	16,395,836
2022-04-22	8.990	9.780	8.990	9.220	9.070	18,991,268
2022-04-21	9.050	9.270	8.880	8.920	8.774	11,416,073
2022-04-20	9.000	9.450	9.000	9.090	8.942	19,278,300
2022-04-19	8.580	9.490	8.460	9.300	9.148	28,981,952
2022-04-18	8.400	8.630	8.100	8.630	8.489	7,911,400
2022-04-15	8.480	8.580	8.150	8.370	8.233	11,801,400
2022-04-14	8.880	9.240	8.500	8.690	8.548	20,390,810
2022-04-13	8.500	9.260	8.500	8.800	8.656	17,501,311
2022-04-12	8.060	8.490	7.900	8.420	8.283	8,940,410
2022-04-11	8.580	8.780	8.100	8.170	8.037	7,832,368
2022-04-08	8.210	8.230	8.000	8.100	7.968	1,835,200
2022-04-07	8.360	8.360	8.210	8.240	8.106	1,823,500
2022-04-06	8.180	8.400	8.160	8.400	8.263	2,557,900
2022-04-01	8.120	8.250	8.100	8.220	8.086	2,167,800
2022-03-31	8.030	8.200	7.980	8.200	8.066	2,788,414
2022-03-30	8.090	8.130	7.940	8.040	7.909	2,981,314
2022-03-29	8.120	8.160	8.040	8.090	7.958	1,714,900
2022-03-28	8.050	8.200	7.850	8.110	7.978	3,165,000
2022-03-25	8.090	8.180	8.030	8.120	7.988	1,501,400
2022-03-24	8.230	8.230	8.040	8.070	7.938	1,804,300
2022-03-23	8.280	8.340	8.220	8.220	8.086	1,922,000
2022-03-22	8.290	8.350	8.220	8.300	8.165	1,759,400
2022-03-21	8.330	8.380	8.200	8.330	8.194	2,191,300
2022-03-18	8.130	8.380	8.130	8.300	8.165	2,080,100
2022-03-17	8.440	8.450	8.170	8.200	8.066	4,337,400
2022-03-16	7.960	8.380	7.960	8.320	8.184	6,039,100
2022-03-15	8.700	8.810	7.950	7.950	7.820	7,636,900
2022-03-14	9.060	9.150	8.820	8.830	8.686	2,783,700
2022-03-11	8.890	9.070	8.700	9.050	8.902	2,753,100
2022-03-10	8.890	9.120	8.840	9.010	8.863	2,801,139
2022-03-09	8.830	8.960	8.410	8.750	8.607	3,132,599
2022-03-08	9.000	9.100	8.750	8.840	8.696	3,097,000
2022-03-07	9.070	9.150	8.940	8.990	8.843	2,319,100
2022-03-04	9.230	9.270	9.030	9.080	8.932	3,559,600
2022-03-03	9.230	9.340	9.160	9.230	9.079	2,373,800
2022-03-02	9.170	9.270	9.090	9.190	9.040	2,416,100
2022-03-01	9.160	9.200	9.080	9.100	8.952	2,348,500
2022-02-28	9.240	9.340	9.050	9.100	8.952	4,094,130
2022-02-25	9.150	9.380	9.150	9.270	9.119	5,132,800
2022-02-24	9.110	9.530	8.800	9.120	8.971	7,465,000
2022-02-23	9.000	9.210	9.000	9.140	8.991	2,878,200
2022-02-22	9.040	9.250	8.970	9.070	8.922	3,942,700
2022-02-21	8.800	9.150	8.800	9.150	9.001	6,154,700
2022-02-18	8.540	8.850	8.440	8.800	8.656	3,222,900
2022-02-17	8.720	8.860	8.560	8.580	8.440	3,202,400
2022-02-16	8.550	8.690	8.550	8.670	8.529	3,015,300
2022-02-15	8.540	8.570	8.390	8.520	8.381	2,207,900
2022-02-14	8.510	8.650	8.450	8.520	8.381	3,124,800
2022-02-11	8.760	8.830	8.450	8.520	8.381	3,859,800
2022-02-10	8.860	8.870	8.680	8.760	8.617	2,010,900
2022-02-09	8.950	8.950	8.770	8.820	8.676	3,039,300
2022-02-08	8.840	8.970	8.740	8.860	8.715	4,926,700

← NewerPage 19 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.