Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.580	8.930	8.530	8.840	8.696	5,628,400
2022-01-28	8.200	8.630	8.060	8.480	8.342	4,020,800
2022-01-27	8.360	8.430	8.000	8.030	7.899	2,688,300
2022-01-26	8.270	8.490	8.190	8.440	8.302	2,482,300
2022-01-25	8.600	8.700	8.210	8.320	8.184	4,226,000
2022-01-24	8.710	8.840	8.610	8.630	8.489	3,345,417
2022-01-21	8.730	8.870	8.620	8.740	8.597	2,867,817
2022-01-20	9.230	9.270	8.680	8.700	8.558	4,943,210
2022-01-19	9.130	9.290	9.080	9.170	9.020	3,292,700
2022-01-18	9.370	9.400	8.900	9.020	8.873	5,159,000
2022-01-17	9.240	9.490	9.140	9.370	9.217	5,652,600
2022-01-14	9.250	9.730	9.120	9.350	9.197	13,453,033
2022-01-13	9.240	9.400	9.170	9.290	9.138	3,588,466
2022-01-12	9.210	9.360	9.100	9.240	9.089	4,672,000
2022-01-11	9.120	9.420	9.110	9.210	9.060	6,546,700
2022-01-10	8.690	9.090	8.610	9.060	8.912	4,869,300
2022-01-07	8.990	9.170	8.680	8.710	8.568	4,822,000
2022-01-06	8.790	9.240	8.780	9.010	8.863	5,631,133
2022-01-05	8.990	9.010	8.700	8.770	8.627	4,163,300
2022-01-04	8.840	9.050	8.800	9.030	8.883	3,544,933
2021-12-31	8.900	9.000	8.790	8.820	8.676	3,130,433
2021-12-30	8.820	8.960	8.750	8.910	8.765	2,957,400
2021-12-29	8.690	9.030	8.680	8.920	8.774	4,101,800
2021-12-28	8.650	8.730	8.600	8.690	8.548	2,471,400
2021-12-27	8.860	8.880	8.510	8.650	8.509	4,127,900
2021-12-24	8.700	8.930	8.700	8.850	8.706	4,348,500
2021-12-23	8.960	8.970	8.760	8.790	8.647	5,125,600
2021-12-22	9.260	9.510	8.990	8.990	8.843	10,080,100
2021-12-21	9.330	9.530	8.640	9.490	9.335	19,008,812
2021-12-20	9.360	9.810	9.300	9.600	9.443	24,766,250
2021-12-17	8.790	9.030	8.790	8.920	8.774	4,687,999
2021-12-16	8.990	8.990	8.820	8.880	8.735	3,845,141
2021-12-15	8.790	9.090	8.730	8.910	8.765	6,908,072
2021-12-14	8.900	9.150	8.610	8.980	8.833	12,334,108
2021-12-13	8.500	9.140	8.310	8.890	8.745	15,869,837
2021-12-10	8.250	8.340	8.180	8.310	8.174	1,149,400
2021-12-09	8.230	8.310	8.200	8.250	8.115	970,800
2021-12-08	8.180	8.240	8.110	8.230	8.096	911,600
2021-12-07	8.310	8.320	8.100	8.170	8.037	1,151,894
2021-12-06	8.430	8.430	8.210	8.250	8.115	1,324,385
2021-12-03	8.380	8.480	8.330	8.430	8.292	1,606,500
2021-12-02	8.550	8.550	8.250	8.360	8.224	2,370,600
2021-12-01	8.440	8.570	8.400	8.530	8.391	1,943,800
2021-11-30	8.270	8.520	8.270	8.420	8.283	2,467,782
2021-11-29	8.220	8.380	8.180	8.290	8.155	2,189,800
2021-11-26	8.700	8.700	8.370	8.380	8.243	2,764,800
2021-11-25	8.480	8.680	8.480	8.560	8.420	2,639,100
2021-11-24	8.540	8.610	8.400	8.580	8.440	3,741,000
2021-11-23	8.320	8.800	8.300	8.570	8.430	7,908,232
2021-11-22	8.250	8.480	8.120	8.390	8.253	4,227,331
2021-11-19	8.220	8.300	8.110	8.200	8.066	3,291,600
2021-11-18	8.240	8.350	8.090	8.210	8.076	5,328,473
2021-11-17	7.750	8.370	7.680	8.340	8.204	10,548,139
2021-11-16	7.740	7.750	7.660	7.710	7.584	1,839,100
2021-11-15	7.620	7.780	7.560	7.720	7.594	2,823,400
2021-11-12	7.600	7.600	7.490	7.600	7.476	1,394,981
2021-11-11	7.550	7.610	7.530	7.560	7.437	1,599,300
2021-11-10	7.510	7.570	7.450	7.560	7.437	1,560,881
2021-11-09	7.450	7.540	7.390	7.520	7.397	1,887,061
2021-11-08	7.450	7.450	7.300	7.430	7.309	1,506,600

← NewerPage 20 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.