Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.990	11.060	10.930	11.000	11.000	2,985,624
2026-01-14	11.040	11.160	10.890	11.030	11.030	4,824,300
2026-01-13	11.120	11.160	10.950	11.030	11.030	3,800,400
2026-01-12	10.850	11.120	10.800	11.120	11.120	4,501,500
2026-01-09	10.850	10.860	10.700	10.840	10.840	3,418,904
2026-01-08	10.690	10.830	10.660	10.800	10.800	2,886,400
2026-01-07	10.870	10.870	10.690	10.720	10.720	2,689,101
2026-01-06	10.780	10.880	10.760	10.830	10.830	2,523,200
2026-01-05	10.800	10.860	10.720	10.790	10.790	2,454,000
2025-12-31	10.710	10.770	10.600	10.750	10.750	1,947,200
2025-12-30	10.760	10.850	10.710	10.710	10.710	1,533,000
2025-12-29	10.790	10.900	10.750	10.800	10.800	1,641,700
2025-12-26	10.900	10.940	10.780	10.790	10.790	2,031,800
2025-12-25	10.850	10.950	10.820	10.930	10.930	1,837,500
2025-12-24	10.680	10.850	10.660	10.820	10.820	1,345,401
2025-12-23	10.810	10.810	10.670	10.700	10.700	1,653,500
2025-12-22	10.780	10.880	10.730	10.780	10.780	2,068,000
2025-12-19	10.570	10.760	10.550	10.730	10.730	1,865,301
2025-12-18	10.400	10.670	10.370	10.590	10.590	1,991,400
2025-12-17	10.520	10.520	10.260	10.460	10.460	2,278,200
2025-12-16	10.590	10.590	10.420	10.520	10.520	1,892,400
2025-12-15	10.560	10.750	10.400	10.560	10.560	2,925,800
2025-12-12	10.710	10.810	10.570	10.590	10.590	3,219,000
2025-12-11	11.060	11.060	10.710	10.750	10.750	3,114,000
2025-12-10	11.130	11.180	10.960	11.050	11.050	2,583,500
2025-12-09	11.180	11.270	11.130	11.130	11.130	2,028,900
2025-12-08	11.170	11.210	11.130	11.190	11.190	2,276,400
2025-12-05	10.980	11.160	10.920	11.160	11.160	2,309,400
2025-12-04	11.070	11.170	10.940	11.010	11.010	2,021,800
2025-12-03	11.120	11.180	11.040	11.090	11.090	1,757,897
2025-12-02	11.180	11.250	11.090	11.160	11.160	1,834,200
2025-12-01	11.080	11.290	11.080	11.190	11.190	2,816,800
2025-11-28	10.870	11.110	10.850	11.080	11.080	1,769,497
2025-11-27	10.940	11.040	10.870	10.940	10.940	1,809,800
2025-11-26	11.100	11.180	10.930	10.950	10.950	2,045,600
2025-11-25	10.960	11.130	10.880	10.990	10.990	2,071,100
2025-11-24	10.840	10.950	10.730	10.890	10.890	2,374,900
2025-11-21	11.050	11.250	10.710	10.730	10.730	4,148,980
2025-11-20	11.200	11.260	11.010	11.150	11.150	1,896,400
2025-11-19	11.350	11.380	11.120	11.170	11.170	2,489,500
2025-11-18	11.430	11.500	11.270	11.320	11.320	2,671,300
2025-11-17	11.490	11.500	11.370	11.470	11.470	2,523,500
2025-11-14	11.470	11.540	11.430	11.450	11.450	3,283,100
2025-11-13	11.420	11.550	11.310	11.500	11.500	4,147,700
2025-11-12	11.430	11.580	11.330	11.390	11.390	3,224,500
2025-11-11	11.360	11.430	11.330	11.430	11.430	3,201,500
2025-11-10	11.290	11.380	11.190	11.350	11.350	3,556,600
2025-11-07	11.150	11.580	11.140	11.300	11.300	4,929,500
2025-11-06	11.210	11.220	11.100	11.200	11.200	2,508,900
2025-11-05	11.110	11.250	11.080	11.200	11.200	2,502,900
2025-11-04	11.200	11.230	11.100	11.170	11.170	2,538,200
2025-11-03	11.090	11.250	11.090	11.200	11.200	2,573,400
2025-10-31	11.060	11.150	11.030	11.110	11.110	2,512,100
2025-10-30	11.140	11.150	11.010	11.020	11.020	3,150,900
2025-10-29	11.350	11.400	11.090	11.130	11.130	5,706,800
2025-10-28	11.300	11.540	11.200	11.400	11.400	7,740,680
2025-10-27	11.480	11.750	11.340	11.400	11.400	12,354,700
2025-10-24	11.110	11.650	11.090	11.280	11.280	7,012,199
2025-10-23	11.020	11.130	10.960	11.130	11.130	3,215,800
2025-10-22	10.900	11.100	10.900	11.010	11.010	2,585,500

← NewerPage 4 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.