Nanjing Inform Storage Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.170 | 9.190 | 8.890 | 9.120 | 9.120 | 2,982,000 |
| 2026-10-16 | 9.050 | 9.230 | 8.950 | 9.160 | 9.160 | 4,453,800 |
| 2026-10-15 | 8.900 | 9.020 | 8.840 | 8.900 | 8.900 | 3,808,400 |
| 2026-10-14 | 9.300 | 9.380 | 9.080 | 9.080 | 9.080 | 3,375,600 |
| 2026-10-13 | 9.150 | 9.390 | 9.010 | 9.330 | 9.330 | 4,488,500 |
| 2026-10-12 | 9.280 | 9.330 | 9.200 | 9.270 | 9.270 | 3,471,600 |
| 2026-10-09 | 9.220 | 9.290 | 8.950 | 9.290 | 9.290 | 4,374,500 |
| 2026-10-08 | 9.220 | 9.390 | 9.200 | 9.270 | 9.270 | 3,048,000 |
| 2026-09-30 | 9.320 | 9.370 | 9.210 | 9.280 | 9.280 | 2,894,305 |
| 2026-09-29 | 9.180 | 9.360 | 9.150 | 9.320 | 9.320 | 3,445,600 |
| 2026-09-28 | 9.380 | 9.410 | 9.110 | 9.180 | 9.180 | 3,850,700 |
| 2026-09-24 | 9.210 | 9.460 | 9.190 | 9.350 | 9.350 | 4,568,800 |
| 2026-09-23 | 9.450 | 9.450 | 9.230 | 9.260 | 9.260 | 3,248,000 |
| 2026-09-22 | 9.500 | 9.520 | 9.340 | 9.360 | 9.360 | 5,535,400 |
| 2026-09-21 | 9.050 | 9.550 | 9.050 | 9.500 | 9.500 | 9,791,400 |
| 2026-09-18 | 9.060 | 9.170 | 9.030 | 9.050 | 9.050 | 4,032,586 |
| 2026-09-17 | 8.970 | 9.040 | 8.840 | 9.030 | 9.030 | 3,835,300 |
| 2026-09-16 | 8.850 | 9.000 | 8.810 | 8.950 | 8.950 | 3,943,576 |
| 2026-09-15 | 9.190 | 9.200 | 8.850 | 8.870 | 8.870 | 6,641,979 |
| 2026-09-14 | 9.150 | 9.340 | 9.100 | 9.200 | 9.200 | 6,277,152 |
| 2026-09-11 | 9.330 | 9.400 | 9.020 | 9.200 | 9.200 | 10,977,300 |
| 2026-09-10 | 9.730 | 9.750 | 9.430 | 9.510 | 9.510 | 14,457,401 |
| 2026-09-09 | 9.260 | 10.220 | 9.220 | 9.750 | 9.750 | 21,015,400 |
| 2026-09-08 | 9.240 | 9.290 | 9.150 | 9.290 | 9.290 | 3,504,500 |
| 2026-09-07 | 9.130 | 9.240 | 9.120 | 9.220 | 9.220 | 3,821,800 |
| 2026-09-04 | 9.160 | 9.270 | 9.100 | 9.130 | 9.130 | 3,917,000 |
| 2026-09-03 | 9.190 | 9.260 | 9.110 | 9.110 | 9.110 | 3,764,600 |
| 2026-09-02 | 9.200 | 9.230 | 9.090 | 9.160 | 9.160 | 3,519,000 |
| 2026-09-01 | 9.180 | 9.290 | 9.160 | 9.250 | 9.250 | 5,724,000 |
| 2026-08-31 | 9.120 | 9.260 | 9.060 | 9.230 | 9.230 | 6,407,200 |
| 2026-08-28 | 9.040 | 9.150 | 9.020 | 9.130 | 9.130 | 5,511,700 |
| 2026-08-27 | 9.090 | 9.090 | 8.960 | 9.030 | 9.030 | 4,366,044 |
| 2026-08-26 | 9.240 | 9.250 | 9.040 | 9.100 | 9.100 | 6,679,300 |
| 2026-08-25 | 8.910 | 9.180 | 8.900 | 9.170 | 9.170 | 4,588,700 |
| 2026-08-24 | 8.940 | 9.120 | 8.880 | 8.950 | 8.950 | 3,568,600 |
| 2026-08-21 | 9.020 | 9.070 | 8.870 | 9.000 | 9.000 | 3,749,114 |
| 2026-08-20 | 9.040 | 9.170 | 9.000 | 9.110 | 9.110 | 2,800,200 |
| 2026-08-19 | 9.180 | 9.180 | 8.950 | 8.960 | 8.960 | 3,322,700 |
| 2026-08-18 | 9.220 | 9.220 | 9.100 | 9.190 | 9.190 | 2,820,700 |
| 2026-08-17 | 9.110 | 9.230 | 9.010 | 9.170 | 9.170 | 3,274,200 |
| 2026-08-14 | 9.110 | 9.200 | 9.070 | 9.090 | 9.090 | 2,880,800 |
| 2026-08-13 | 9.230 | 9.280 | 9.080 | 9.100 | 9.100 | 3,608,900 |
| 2026-08-12 | 9.110 | 9.240 | 9.090 | 9.210 | 9.210 | 2,897,700 |
| 2026-08-11 | 9.180 | 9.200 | 9.050 | 9.160 | 9.160 | 2,902,400 |
| 2026-08-10 | 8.990 | 9.210 | 8.920 | 9.190 | 9.190 | 3,970,900 |
| 2026-08-07 | 9.010 | 9.030 | 8.870 | 8.990 | 8.990 | 3,083,300 |
| 2026-08-06 | 8.980 | 9.030 | 8.870 | 9.020 | 9.020 | 4,286,400 |
| 2026-08-05 | 9.000 | 9.050 | 8.900 | 8.990 | 8.990 | 4,464,400 |
| 2026-08-04 | 9.030 | 9.080 | 8.950 | 9.000 | 9.000 | 5,057,800 |
| 2026-08-03 | 8.770 | 9.020 | 8.770 | 9.020 | 9.020 | 5,063,863 |
| 2026-07-31 | 8.750 | 8.840 | 8.730 | 8.810 | 8.810 | 4,036,063 |
| 2026-07-30 | 8.800 | 8.890 | 8.630 | 8.700 | 8.700 | 3,946,900 |
| 2026-07-29 | 8.530 | 8.840 | 8.530 | 8.790 | 8.790 | 4,717,500 |
| 2026-07-28 | 8.450 | 8.700 | 8.450 | 8.600 | 8.600 | 3,722,700 |
| 2026-07-27 | 8.390 | 8.610 | 8.350 | 8.550 | 8.550 | 4,429,600 |
| 2026-07-24 | 8.550 | 8.550 | 8.360 | 8.400 | 8.400 | 3,274,600 |
| 2026-07-23 | 8.400 | 8.630 | 8.350 | 8.620 | 8.620 | 4,509,900 |
| 2026-07-22 | 8.450 | 8.700 | 8.340 | 8.380 | 8.380 | 6,670,880 |
| 2026-07-21 | 8.790 | 8.790 | 8.320 | 8.620 | 8.620 | 6,999,696 |
| 2026-07-20 | 9.250 | 9.250 | 8.610 | 8.720 | 8.720 | 8,972,200 |
Page 1 of 21 · 1,215 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.