Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.680	10.940	10.680	10.890	10.890	5,152,900
2025-01-17	10.630	10.710	10.540	10.660	10.660	3,296,400
2025-01-16	10.750	10.860	10.550	10.670	10.670	3,679,522
2025-01-15	10.590	10.820	10.530	10.680	10.680	4,608,700
2025-01-14	10.230	10.650	10.230	10.650	10.650	5,950,773
2025-01-13	10.000	10.270	9.860	10.200	10.200	3,839,092
2025-01-10	10.400	10.500	10.160	10.170	10.170	3,786,096
2025-01-09	10.410	10.610	10.380	10.460	10.460	3,941,144
2025-01-08	10.400	10.570	10.160	10.500	10.500	4,604,022
2025-01-07	10.240	10.470	10.200	10.450	10.450	4,528,936
2025-01-06	10.480	10.480	10.010	10.220	10.220	5,745,600
2025-01-03	10.740	11.080	10.410	10.480	10.480	9,045,283
2025-01-02	10.570	11.150	10.570	10.800	10.800	8,309,194
2024-12-31	10.860	10.900	10.600	10.630	10.630	5,262,800
2024-12-30	11.000	11.000	10.770	10.870	10.870	3,914,300
2024-12-27	10.860	11.100	10.810	11.050	11.050	4,955,868
2024-12-26	10.710	10.940	10.680	10.830	10.830	3,945,806
2024-12-25	10.910	10.990	10.510	10.720	10.720	5,736,658
2024-12-24	10.870	11.040	10.790	10.990	10.990	6,722,475
2024-12-23	11.510	11.510	10.650	10.710	10.710	9,135,800
2024-12-20	11.240	11.570	11.220	11.460	11.460	5,861,700
2024-12-19	11.180	11.330	11.090	11.310	11.310	6,123,253
2024-12-18	11.380	11.490	11.210	11.320	11.320	6,427,700
2024-12-17	11.980	12.030	11.330	11.380	11.380	11,617,814
2024-12-16	12.240	12.450	11.900	11.980	11.980	14,660,259
2024-12-13	12.600	12.830	12.380	12.440	12.440	18,736,786
2024-12-12	12.410	12.730	12.360	12.660	12.660	17,063,700
2024-12-11	12.210	13.120	12.150	12.550	12.550	18,750,300
2024-12-10	12.160	12.350	12.060	12.110	12.110	14,167,450
2024-12-09	12.200	12.200	11.840	11.930	11.930	8,928,700
2024-12-06	12.040	12.090	11.790	12.080	12.080	12,469,039
2024-12-05	11.920	12.170	11.850	12.110	12.110	10,818,300
2024-12-04	12.590	12.590	11.880	11.980	11.980	21,744,200
2024-12-03	12.450	12.810	12.240	12.710	12.710	25,208,920
2024-12-02	12.570	12.800	12.430	12.530	12.530	27,041,620
2024-11-29	12.180	12.780	11.900	12.560	12.560	28,131,130
2024-11-28	12.950	13.560	12.130	12.220	12.220	34,749,320
2024-11-27	12.100	12.910	11.830	12.580	12.580	32,551,163
2024-11-26	12.560	13.860	11.970	12.820	12.820	50,037,963
2024-11-25	11.520	12.680	11.520	12.680	12.680	41,638,404
2024-11-22	11.020	12.170	11.010	11.530	11.530	38,109,373
2024-11-21	11.040	11.200	10.910	11.060	11.060	7,028,300
2024-11-20	10.750	11.030	10.700	11.030	11.030	7,286,200
2024-11-19	10.490	10.980	10.460	10.770	10.770	6,171,700
2024-11-18	10.710	10.840	10.360	10.430	10.430	5,869,608
2024-11-15	10.740	10.980	10.660	10.700	10.700	6,865,000
2024-11-14	11.180	11.200	10.730	10.760	10.760	7,648,400
2024-11-13	10.940	11.260	10.880	11.240	11.240	8,401,500
2024-11-12	11.270	11.340	10.900	11.030	11.030	9,899,000
2024-11-11	11.080	11.290	10.980	11.290	11.290	10,386,980
2024-11-08	11.350	11.360	11.040	11.080	11.080	13,825,653
2024-11-07	10.800	11.370	10.740	11.340	11.340	14,343,428
2024-11-06	11.020	11.090	10.800	10.890	10.890	8,261,033
2024-11-05	10.930	11.040	10.820	11.010	11.010	8,911,432
2024-11-04	10.630	10.950	10.530	10.940	10.940	6,481,200
2024-11-01	11.100	11.170	10.550	10.630	10.630	12,009,408
2024-10-31	11.140	11.300	10.940	11.200	11.200	11,034,167
2024-10-30	11.270	11.270	10.960	11.140	11.140	12,396,930
2024-10-29	11.280	11.660	11.030	11.350	11.350	23,883,903
2024-10-28	10.930	11.350	10.700	11.300	11.300	17,538,950

← NewerPage 8 of 21 · 1,216 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.