Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.430	9.610	9.080	9.120	9.120	8,567,900
2026-07-16	9.430	9.820	9.300	9.490	9.490	9,308,001
2026-07-15	9.610	9.610	9.280	9.410	9.410	6,736,700
2026-07-14	9.700	9.770	9.460	9.760	9.760	4,666,401
2026-07-13	10.100	10.180	9.560	9.640	9.640	6,223,000
2026-07-10	10.160	10.310	9.850	10.100	10.100	4,994,000
2026-07-09	10.110	10.190	9.800	10.060	10.060	4,307,000
2026-07-08	10.310	10.340	10.030	10.090	10.090	3,858,900
2026-07-07	10.600	10.750	10.300	10.360	10.360	4,345,800
2026-07-06	10.630	10.830	10.590	10.620	10.620	5,313,600
2026-07-03	10.620	10.850	10.450	10.750	10.750	7,139,400
2026-07-02	10.050	11.090	10.050	10.470	10.470	8,956,200
2026-07-01	9.760	10.270	9.750	10.160	10.160	7,567,500
2026-06-30	9.570	9.910	9.510	9.760	9.760	4,531,400
2026-06-29	9.600	9.790	9.460	9.670	9.670	5,035,400
2026-06-26	9.880	10.030	9.730	9.800	9.800	4,387,500
2026-06-25	10.310	10.340	9.960	9.980	9.980	5,159,600
2026-06-24	10.540	10.600	10.060	10.240	10.240	6,463,900
2026-06-23	10.530	10.830	10.440	10.560	10.560	7,271,100
2026-06-22	10.590	10.600	10.160	10.550	10.550	7,699,200
2026-06-18	10.530	11.020	10.370	10.600	10.600	7,489,300
2026-06-17	10.670	10.920	10.330	10.550	10.550	7,899,000
2026-06-16	10.180	10.890	9.970	10.590	10.590	9,230,332
2026-06-15	10.180	10.550	10.180	10.270	10.270	7,442,200
2026-06-12	10.310	10.380	10.130	10.270	10.236	5,790,900
2026-06-11	10.240	10.320	10.000	10.220	10.186	3,373,600
2026-06-10	10.320	10.510	10.120	10.300	10.266	4,774,800
2026-06-09	10.660	10.680	10.410	10.500	10.465	3,857,500
2026-06-08	10.620	10.890	10.380	10.570	10.535	4,496,300
2026-06-05	10.610	11.040	10.420	10.830	10.830	4,702,708
2026-06-04	10.900	10.960	10.570	10.620	10.620	4,204,908
2026-06-03	11.100	11.120	10.830	10.940	10.940	3,875,700
2026-06-02	11.310	11.320	11.020	11.060	11.060	5,039,800
2026-06-01	10.950	11.360	10.800	11.320	11.320	5,672,300
2026-05-29	11.320	11.340	10.910	10.950	10.950	5,100,500
2026-05-28	11.070	11.360	11.010	11.240	11.240	4,291,000
2026-05-27	11.360	11.490	11.050	11.130	11.130	5,568,400
2026-05-26	11.610	11.680	11.260	11.390	11.390	7,189,100
2026-05-25	11.800	11.870	11.560	11.720	11.720	5,443,400
2026-05-22	11.480	11.850	11.460	11.800	11.800	6,607,800
2026-05-21	11.700	11.820	11.370	11.410	11.410	6,173,400
2026-05-20	11.830	11.830	11.600	11.700	11.700	4,795,900
2026-05-19	11.730	11.860	11.690	11.840	11.840	5,471,100
2026-05-18	11.630	11.830	11.600	11.740	11.740	5,423,600
2026-05-15	11.620	11.920	11.620	11.730	11.730	6,187,200
2026-05-14	11.820	11.880	11.640	11.650	11.650	6,347,600
2026-05-13	11.660	11.850	11.660	11.830	11.830	6,601,900
2026-05-12	11.910	12.070	11.690	11.720	11.720	8,431,000
2026-05-11	12.080	12.080	11.790	12.020	12.020	11,138,096
2026-05-08	12.010	12.370	11.870	11.900	11.900	17,005,046
2026-05-07	11.590	11.970	11.590	11.850	11.850	11,853,463
2026-05-06	11.530	11.780	11.450	11.720	11.720	15,122,359
2026-04-30	11.330	11.880	11.330	11.600	11.600	17,508,859
2026-04-29	11.470	11.470	11.210	11.330	11.330	14,832,696
2026-04-28	11.160	11.630	11.160	11.480	11.480	23,082,646
2026-04-27	11.290	11.740	11.260	11.370	11.370	31,724,588
2026-04-24	11.000	11.120	11.000	11.120	11.120	8,047,000
2026-04-23	10.030	10.190	9.930	10.110	10.110	4,168,900
2026-04-22	10.070	10.150	10.000	10.040	10.040	2,433,900
2026-04-21	10.000	10.090	9.940	10.070	10.070	2,208,100

← NewerPage 2 of 21 · 1,215 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.