Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.240	11.530	10.910	11.040	11.040	12,179,400
2025-04-22	11.000	11.350	11.000	11.110	11.110	10,102,600
2025-04-21	10.710	10.910	10.610	10.910	10.910	6,128,900
2025-04-18	10.840	11.080	10.660	10.710	10.710	7,266,200
2025-04-17	10.680	11.000	10.630	10.980	10.980	9,595,600
2025-04-16	10.830	11.290	10.670	10.810	10.810	11,459,200
2025-04-15	10.740	11.090	10.610	10.900	10.900	9,589,300
2025-04-14	10.650	10.980	10.610	10.710	10.710	8,839,900
2025-04-11	10.310	10.940	10.310	10.510	10.510	9,940,351
2025-04-10	10.390	10.630	10.210	10.440	10.440	9,945,500
2025-04-09	9.780	10.200	9.070	10.160	10.160	9,890,500
2025-04-08	10.080	10.280	9.600	9.810	9.810	9,819,500
2025-04-07	10.570	10.770	10.280	10.280	10.280	6,263,900
2025-04-03	11.400	11.590	11.210	11.420	11.420	10,589,800
2025-04-02	11.400	11.710	11.280	11.470	11.470	8,918,000
2025-04-01	11.630	11.930	11.360	11.410	11.410	13,666,000
2025-03-31	12.640	12.700	11.630	11.630	11.630	21,059,800
2025-03-28	12.550	13.220	12.520	12.920	12.920	26,330,458
2025-03-27	12.630	12.790	12.300	12.750	12.750	20,925,258
2025-03-26	13.240	13.240	12.600	12.880	12.880	32,298,213
2025-03-25	12.680	13.240	12.680	13.240	13.240	10,300,300
2025-03-24	12.380	12.440	11.710	12.040	12.040	11,096,700
2025-03-21	12.640	12.730	12.260	12.400	12.400	13,922,775
2025-03-20	12.400	12.820	12.180	12.710	12.710	21,028,321
2025-03-19	12.190	12.500	12.120	12.410	12.410	14,183,734
2025-03-18	11.880	12.280	11.870	12.280	12.280	12,276,566
2025-03-17	11.950	11.990	11.830	11.890	11.890	5,812,666
2025-03-14	11.800	11.970	11.630	11.950	11.950	8,329,095
2025-03-13	12.160	12.220	11.700	11.860	11.860	11,966,600
2025-03-12	12.880	12.880	12.180	12.250	12.250	19,349,015
2025-03-11	11.890	12.400	11.800	12.160	12.160	8,179,918
2025-03-10	12.120	12.370	12.010	12.080	12.080	9,551,900
2025-03-07	11.980	12.330	11.900	12.230	12.230	18,060,720
2025-03-06	11.930	12.150	11.870	12.050	12.050	10,039,220
2025-03-05	11.850	11.960	11.610	11.930	11.930	9,259,800
2025-03-04	11.540	11.890	11.520	11.880	11.880	9,337,663
2025-03-03	11.790	11.860	11.550	11.590	11.590	11,126,700
2025-02-28	12.290	12.380	11.520	11.560	11.560	19,378,000
2025-02-27	12.600	13.390	12.280	12.290	12.290	30,476,177
2025-02-26	12.000	12.260	11.950	12.170	12.170	18,244,467
2025-02-25	11.860	11.930	11.730	11.830	11.830	11,139,500
2025-02-24	12.150	12.210	11.910	11.950	11.950	17,062,400
2025-02-21	12.330	12.530	12.170	12.250	12.250	25,287,900
2025-02-20	12.960	12.970	12.120	12.170	12.170	46,052,024
2025-02-19	10.890	11.990	10.890	11.990	11.990	11,444,500
2025-02-18	11.330	11.380	10.850	10.900	10.900	8,564,798
2025-02-17	11.300	11.430	11.220	11.420	11.420	9,731,744
2025-02-14	11.420	11.420	11.150	11.300	11.300	7,922,992
2025-02-13	11.510	11.740	11.400	11.410	11.410	10,280,800
2025-02-12	11.620	11.680	11.480	11.570	11.570	9,860,298
2025-02-11	11.540	11.650	11.410	11.590	11.590	11,853,184
2025-02-10	11.370	11.550	11.350	11.540	11.540	13,729,638
2025-02-07	11.350	11.760	11.200	11.430	11.430	26,059,359
2025-02-06	10.300	11.350	10.250	11.350	11.350	12,564,100
2025-02-05	10.260	10.340	10.180	10.320	10.320	3,624,396
2025-01-27	10.420	10.500	10.220	10.250	10.250	7,340,344
2025-01-24	10.700	10.840	10.600	10.800	10.800	4,786,200
2025-01-23	10.760	10.920	10.690	10.700	10.700	4,596,200
2025-01-22	10.680	10.750	10.600	10.640	10.640	3,111,900
2025-01-21	10.990	10.990	10.680	10.750	10.750	3,514,900

← NewerPage 7 of 21 · 1,213 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.