Nanjing Inform Storage Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.430	11.060	10.410	10.870	10.870	15,758,050
2024-10-24	10.430	10.490	10.320	10.420	10.420	5,119,200
2024-10-23	10.500	10.560	10.370	10.420	10.420	8,054,487
2024-10-22	10.330	10.730	10.190	10.600	10.600	11,507,000
2024-10-21	10.400	10.460	10.210	10.340	10.340	10,874,398
2024-10-18	9.840	10.370	9.820	10.190	10.190	8,555,898
2024-10-17	10.020	10.050	9.820	9.850	9.850	5,263,500
2024-10-16	9.760	10.050	9.720	9.920	9.920	4,776,720
2024-10-15	10.050	10.180	9.890	9.910	9.910	5,782,650
2024-10-14	10.050	10.170	9.810	10.130	10.130	6,106,970
2024-10-11	10.230	10.270	9.890	9.990	9.990	7,476,899
2024-10-10	10.340	10.570	10.200	10.280	10.280	8,067,670
2024-10-09	10.880	10.910	10.170	10.180	10.180	14,305,449
2024-10-08	11.710	11.710	10.510	11.110	11.110	21,620,455
2024-09-30	10.240	10.790	9.980	10.660	10.660	18,821,350
2024-09-27	9.750	9.970	9.550	9.920	9.920	7,344,920
2024-09-26	9.300	9.560	9.290	9.550	9.550	5,860,700
2024-09-25	9.390	9.560	9.330	9.330	9.330	7,912,320
2024-09-24	9.140	9.350	9.050	9.340	9.340	7,032,300
2024-09-23	9.020	9.200	8.970	9.090	9.090	3,454,700
2024-09-20	9.120	9.140	8.940	9.010	9.010	2,693,500
2024-09-19	8.920	9.100	8.830	9.090	9.090	4,103,200
2024-09-18	8.980	9.060	8.700	8.880	8.880	3,779,200
2024-09-13	9.090	9.170	8.980	8.980	8.980	3,414,900
2024-09-12	9.180	9.270	9.130	9.130	9.130	3,011,900
2024-09-11	9.230	9.290	9.160	9.210	9.210	2,432,400
2024-09-10	9.100	9.290	9.090	9.280	9.280	4,358,400
2024-09-09	9.040	9.190	8.960	9.150	9.150	2,795,300
2024-09-06	9.220	9.280	9.080	9.100	9.100	4,059,300
2024-09-05	9.210	9.330	9.190	9.280	9.280	4,461,100
2024-09-04	9.220	9.340	9.170	9.210	9.210	4,742,800
2024-09-03	9.000	9.330	8.960	9.320	9.320	8,967,700
2024-09-02	9.100	9.320	9.000	9.030	9.030	6,738,300
2024-08-30	8.880	9.210	8.870	9.080	9.080	7,709,100
2024-08-29	8.840	9.010	8.690	8.950	8.950	5,877,153
2024-08-28	8.900	9.030	8.750	8.890	8.890	5,591,600
2024-08-27	9.260	9.350	8.940	8.980	8.980	7,904,200
2024-08-26	9.410	9.480	9.190	9.310	9.310	10,602,953
2024-08-23	9.040	9.480	8.680	9.430	9.430	18,961,700
2024-08-22	9.350	9.380	8.950	8.970	8.970	14,317,616
2024-08-21	8.710	9.670	8.710	9.350	9.350	20,614,485
2024-08-20	9.010	9.140	8.760	8.790	8.790	5,385,100
2024-08-19	8.980	9.380	8.930	9.130	9.130	8,888,700
2024-08-16	8.800	9.260	8.730	9.070	9.070	7,177,500
2024-08-15	8.760	8.810	8.590	8.770	8.770	2,113,500
2024-08-14	8.710	8.780	8.690	8.730	8.730	1,218,500
2024-08-13	8.670	8.730	8.560	8.730	8.730	1,440,400
2024-08-12	8.780	8.820	8.650	8.670	8.670	1,874,700
2024-08-09	8.910	9.010	8.800	8.820	8.820	1,615,300
2024-08-08	8.970	8.970	8.760	8.910	8.910	2,482,700
2024-08-07	8.910	9.130	8.850	8.970	8.970	3,048,500
2024-08-06	8.880	8.940	8.790	8.920	8.920	2,328,500
2024-08-05	8.950	9.180	8.760	8.760	8.760	3,668,800
2024-08-02	9.130	9.210	9.000	9.020	9.020	2,699,400
2024-08-01	9.150	9.250	9.090	9.150	9.150	3,002,700
2024-07-31	8.930	9.190	8.890	9.190	9.190	4,493,600
2024-07-30	9.000	9.000	8.800	8.920	8.920	2,599,900
2024-07-29	8.870	9.000	8.780	8.900	8.900	2,518,000
2024-07-26	8.730	8.880	8.700	8.880	8.880	2,233,300
2024-07-25	8.500	8.780	8.450	8.730	8.730	2,557,500

← NewerPage 9 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.