Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.900	10.010	9.870	10.010	10.010	1,500,900
2026-04-17	10.050	10.080	9.890	9.940	9.940	1,637,466
2026-04-16	9.850	10.110	9.820	10.060	10.060	2,515,400
2026-04-15	9.990	9.990	9.820	9.820	9.820	1,948,600
2026-04-14	9.970	10.100	9.790	9.920	9.920	2,303,200
2026-04-13	10.050	10.060	9.850	9.920	9.920	2,035,400
2026-04-10	9.880	10.100	9.880	10.050	10.050	1,826,100
2026-04-09	10.160	10.160	9.850	9.870	9.870	2,410,700
2026-04-08	10.010	10.170	9.990	10.160	10.160	2,658,800
2026-04-07	9.720	9.970	9.620	9.890	9.890	2,924,700
2026-04-03	9.960	9.990	9.590	9.660	9.660	3,711,580
2026-04-02	10.050	10.140	9.840	9.930	9.930	2,234,966
2026-04-01	10.130	10.190	10.040	10.120	10.120	2,841,980
2026-03-31	10.120	10.280	10.020	10.050	10.050	2,466,900
2026-03-30	9.900	10.120	9.840	10.120	10.120	2,970,100
2026-03-27	9.900	10.360	9.900	10.020	10.020	4,279,100
2026-03-26	9.980	10.280	9.940	10.000	10.000	4,075,400
2026-03-25	9.830	9.990	9.780	9.980	9.980	2,337,898
2026-03-24	9.490	9.800	9.400	9.790	9.790	3,114,200
2026-03-23	10.000	10.010	9.290	9.420	9.420	4,457,007
2026-03-20	10.270	10.380	10.060	10.060	10.060	3,232,700
2026-03-19	10.500	10.580	10.270	10.300	10.300	2,555,500
2026-03-18	10.480	10.560	10.360	10.550	10.550	2,415,600
2026-03-17	10.600	10.770	10.440	10.440	10.440	2,580,400
2026-03-16	10.520	10.650	10.510	10.600	10.600	1,949,000
2026-03-13	10.530	10.730	10.470	10.560	10.560	2,474,600
2026-03-12	10.720	10.720	10.510	10.560	10.560	2,276,200
2026-03-11	10.840	10.870	10.690	10.720	10.720	2,081,600
2026-03-10	10.780	10.860	10.640	10.820	10.820	2,205,500
2026-03-09	10.660	10.740	10.570	10.700	10.700	2,839,300
2026-03-06	10.470	10.780	10.470	10.770	10.770	2,439,500
2026-03-05	10.500	10.670	10.500	10.550	10.550	2,684,500
2026-03-04	10.480	10.500	10.340	10.390	10.390	3,236,200
2026-03-03	10.710	10.870	10.480	10.490	10.490	5,118,346
2026-03-02	11.170	11.170	10.710	10.730	10.730	7,006,500
2026-02-27	11.280	11.280	11.170	11.270	11.270	2,273,700
2026-02-26	11.280	11.330	11.220	11.230	11.230	2,404,900
2026-02-25	11.220	11.290	11.150	11.280	11.280	3,874,800
2026-02-24	11.090	11.240	11.040	11.200	11.200	3,280,697
2026-02-13	10.990	11.100	10.980	11.010	11.010	2,135,100
2026-02-12	11.180	11.180	10.980	10.990	10.990	3,813,007
2026-02-11	11.230	11.240	11.090	11.140	11.140	2,211,800
2026-02-10	11.290	11.300	11.170	11.180	11.180	2,828,738
2026-02-09	11.240	11.250	11.140	11.240	11.240	3,620,100
2026-02-06	11.110	11.270	11.030	11.140	11.140	3,540,207
2026-02-05	11.150	11.220	11.040	11.090	11.090	3,107,300
2026-02-04	11.060	11.190	11.050	11.110	11.110	3,216,300
2026-02-03	11.050	11.170	11.010	11.070	11.070	2,867,100
2026-02-02	11.050	11.240	10.970	10.980	10.980	5,181,700
2026-01-30	10.920	11.140	10.880	11.060	11.060	4,597,100
2026-01-29	10.930	11.080	10.840	10.940	10.940	2,924,400
2026-01-28	11.170	11.180	10.930	10.960	10.960	3,238,000
2026-01-27	11.180	11.220	10.860	11.140	11.140	3,914,800
2026-01-26	11.290	11.290	11.070	11.180	11.180	2,730,000
2026-01-23	11.320	11.350	11.180	11.290	11.290	3,447,300
2026-01-22	11.130	11.250	11.120	11.230	11.230	2,874,190
2026-01-21	11.070	11.150	10.960	11.140	11.140	3,047,300
2026-01-20	11.070	11.150	11.000	11.070	11.070	3,352,200
2026-01-19	10.950	11.060	10.900	11.040	11.040	3,209,800
2026-01-16	11.070	11.140	10.880	10.950	10.950	3,499,400

← NewerPage 3 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.