Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.820	10.990	10.780	10.970	10.970	2,389,400
2025-10-20	10.740	10.840	10.740	10.840	10.840	1,878,700
2025-10-17	10.770	10.880	10.680	10.690	10.690	2,434,198
2025-10-16	10.970	11.010	10.760	10.780	10.780	3,444,900
2025-10-15	10.980	11.060	10.920	10.990	10.990	2,916,280
2025-10-14	11.120	11.170	10.950	10.980	10.980	3,148,700
2025-10-13	10.890	11.110	10.700	11.070	11.070	4,026,700
2025-10-10	11.210	11.300	11.130	11.210	11.210	3,358,500
2025-10-09	11.290	11.310	11.070	11.200	11.200	4,423,800
2025-09-30	11.340	11.550	11.290	11.300	11.300	3,832,000
2025-09-29	11.160	11.580	11.120	11.340	11.340	5,721,800
2025-09-26	11.060	11.200	11.020	11.120	11.120	3,075,300
2025-09-25	11.310	11.370	11.040	11.120	11.120	5,806,800
2025-09-24	11.280	11.390	11.180	11.370	11.370	3,256,800
2025-09-23	11.500	11.500	11.030	11.260	11.260	5,553,500
2025-09-22	11.440	11.600	11.350	11.520	11.520	3,899,400
2025-09-19	11.580	11.760	11.430	11.490	11.490	4,402,600
2025-09-18	11.760	11.820	11.480	11.530	11.530	5,970,200
2025-09-17	11.870	11.930	11.740	11.770	11.770	6,401,600
2025-09-16	11.650	12.020	11.620	11.900	11.900	10,442,263
2025-09-15	11.530	11.690	11.470	11.570	11.570	4,557,900
2025-09-12	11.510	11.720	11.470	11.610	11.610	7,756,763
2025-09-11	11.330	12.200	11.190	11.620	11.620	10,136,463
2025-09-10	11.350	11.420	11.300	11.370	11.370	2,637,263
2025-09-09	11.570	11.580	11.350	11.380	11.380	3,419,000
2025-09-08	11.420	11.580	11.400	11.570	11.570	3,200,111
2025-09-05	11.320	11.470	11.270	11.410	11.410	4,053,400
2025-09-04	11.330	11.470	11.190	11.350	11.350	5,010,700
2025-09-03	11.550	11.650	11.220	11.290	11.290	5,262,100
2025-09-02	11.700	11.700	11.320	11.550	11.550	6,702,711
2025-09-01	11.690	11.770	11.560	11.680	11.680	5,920,900
2025-08-29	11.810	11.880	11.650	11.710	11.710	5,810,200
2025-08-28	12.080	12.250	11.460	11.890	11.890	10,818,000
2025-08-27	12.500	12.530	12.020	12.060	12.060	7,957,800
2025-08-26	12.380	12.560	12.310	12.460	12.460	7,123,300
2025-08-25	12.400	12.420	12.240	12.400	12.400	6,647,800
2025-08-22	12.400	12.420	12.230	12.360	12.360	4,896,600
2025-08-21	12.400	12.440	12.310	12.390	12.390	5,681,763
2025-08-20	12.290	12.450	12.220	12.450	12.450	7,033,463
2025-08-19	12.180	12.330	12.050	12.260	12.260	5,579,300
2025-08-18	12.070	12.240	12.020	12.170	12.170	5,350,400
2025-08-15	12.000	12.130	11.960	12.020	12.020	5,444,400
2025-08-14	12.330	12.330	11.940	11.940	11.940	5,774,300
2025-08-13	12.390	12.390	12.230	12.290	12.290	5,336,000
2025-08-12	12.450	12.490	12.240	12.340	12.340	4,849,900
2025-08-11	12.330	12.430	12.320	12.420	12.420	6,440,000
2025-08-08	12.410	12.410	12.220	12.330	12.330	5,700,200
2025-08-07	12.290	12.430	12.230	12.400	12.400	7,752,200
2025-08-06	12.290	12.310	12.220	12.300	12.300	5,507,400
2025-08-05	12.210	12.350	12.160	12.290	12.290	7,286,500
2025-08-04	11.860	12.250	11.820	12.200	12.200	8,187,900
2025-08-01	11.820	12.030	11.750	11.900	11.900	4,920,300
2025-07-31	11.860	11.920	11.700	11.740	11.740	4,082,600
2025-07-30	11.920	12.040	11.750	11.850	11.850	4,494,600
2025-07-29	12.160	12.200	11.780	11.950	11.950	7,629,400
2025-07-28	12.260	12.290	12.120	12.180	12.180	4,020,700
2025-07-25	12.100	12.270	12.010	12.170	12.170	5,063,400
2025-07-24	11.980	12.110	11.970	12.090	12.090	3,905,800
2025-07-23	12.220	12.230	11.960	11.970	11.970	5,287,500
2025-07-22	12.250	12.280	12.120	12.180	12.180	4,430,100

← NewerPage 5 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.