Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.180	12.360	12.170	12.280	12.280	5,906,400
2025-07-18	12.240	12.280	12.110	12.180	12.180	4,195,100
2025-07-17	12.200	12.380	12.140	12.280	12.280	6,930,199
2025-07-16	12.000	12.200	11.950	12.190	12.190	6,025,900
2025-07-15	12.220	12.230	11.900	12.000	12.000	4,708,900
2025-07-14	12.080	12.270	12.030	12.180	12.180	5,198,038
2025-07-11	12.090	12.100	11.960	12.080	12.080	4,133,100
2025-07-10	12.050	12.090	11.960	12.060	12.060	3,602,600
2025-07-09	12.110	12.150	11.980	12.020	12.020	3,855,800
2025-07-08	12.120	12.140	12.060	12.080	12.080	4,062,200
2025-07-07	12.000	12.100	11.980	12.100	12.100	3,105,400
2025-07-04	12.180	12.180	12.020	12.050	12.050	4,603,000
2025-07-03	12.190	12.190	12.060	12.150	12.150	5,080,200
2025-07-02	12.250	12.280	12.060	12.200	12.200	6,037,899
2025-07-01	11.970	12.330	11.930	12.180	12.180	13,100,800
2025-06-30	11.870	11.970	11.820	11.960	11.960	4,124,600
2025-06-27	11.780	11.940	11.750	11.870	11.870	5,816,600
2025-06-26	11.770	11.890	11.670	11.750	11.750	3,834,400
2025-06-25	11.750	11.820	11.640	11.790	11.790	4,655,200
2025-06-24	11.490	11.770	11.470	11.770	11.770	4,605,700
2025-06-23	11.180	11.460	11.180	11.460	11.460	3,419,100
2025-06-20	11.300	11.460	11.270	11.290	11.290	3,162,200
2025-06-19	11.650	11.720	11.250	11.310	11.310	6,082,300
2025-06-18	11.830	11.830	11.610	11.730	11.730	3,956,820
2025-06-17	11.750	11.890	11.650	11.850	11.850	5,030,200
2025-06-16	11.700	11.820	11.650	11.760	11.760	3,484,000
2025-06-13	12.000	12.000	11.640	11.700	11.700	6,708,700
2025-06-12	12.050	12.080	11.850	12.000	12.000	6,438,600
2025-06-11	11.990	12.100	11.810	12.080	12.080	7,085,800
2025-06-10	12.140	12.150	11.740	12.010	12.010	10,726,300
2025-06-09	12.230	12.350	12.060	12.100	12.100	9,719,400
2025-06-06	12.040	12.400	11.980	12.100	12.100	13,188,300
2025-06-05	12.090	12.200	12.010	12.030	12.030	9,953,100
2025-06-04	12.300	12.300	11.970	12.060	12.060	13,651,000
2025-06-03	12.330	12.500	12.220	12.320	12.320	16,983,500
2025-05-30	13.130	13.320	12.350	12.400	12.400	35,173,195
2025-05-29	11.820	13.060	11.810	13.060	13.060	20,097,934
2025-05-28	11.420	12.000	11.420	11.870	11.870	17,245,200
2025-05-27	11.340	11.730	11.220	11.470	11.470	9,677,900
2025-05-26	10.990	11.360	10.990	11.260	11.260	4,357,900
2025-05-23	11.160	11.280	10.970	10.990	10.990	4,812,000
2025-05-22	11.320	11.440	11.110	11.200	11.200	5,817,900
2025-05-21	11.520	11.580	11.240	11.380	11.380	5,959,200
2025-05-20	11.480	11.570	11.330	11.570	11.570	4,348,700
2025-05-19	11.410	11.540	11.300	11.490	11.490	4,415,000
2025-05-16	11.460	11.550	11.370	11.460	11.460	7,341,800
2025-05-15	11.820	11.850	11.480	11.520	11.520	12,824,495
2025-05-14	11.350	12.140	11.290	11.990	11.990	20,731,300
2025-05-13	11.430	11.530	11.240	11.350	11.350	4,848,600
2025-05-12	11.200	11.410	11.200	11.380	11.380	5,062,000
2025-05-09	11.320	11.370	11.100	11.150	11.150	7,120,350
2025-05-08	11.250	11.650	11.180	11.520	11.520	9,811,500
2025-05-07	11.330	11.400	11.150	11.250	11.250	7,610,800
2025-05-06	11.090	11.240	11.040	11.240	11.240	6,474,200
2025-04-30	10.940	11.100	10.880	11.040	11.040	5,064,400
2025-04-29	10.880	11.020	10.690	10.900	10.900	5,248,400
2025-04-28	10.780	11.000	10.650	10.850	10.850	6,280,800
2025-04-25	10.890	10.920	10.690	10.740	10.740	5,369,300
2025-04-24	10.930	11.090	10.710	10.820	10.820	7,436,000
2025-04-23	11.240	11.530	10.910	11.040	11.040	12,179,400

← NewerPage 6 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.