Nanchang Mineral Systems Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.910 | 13.100 | 12.780 | 13.090 | 12.824 | 2,066,862 |
| 2024-07-26 | 12.800 | 12.910 | 12.730 | 12.870 | 12.608 | 1,650,987 |
| 2024-07-25 | 12.980 | 12.980 | 12.600 | 12.720 | 12.461 | 2,238,767 |
| 2024-07-24 | 12.700 | 13.080 | 12.450 | 13.000 | 12.736 | 2,776,287 |
| 2024-07-23 | 12.860 | 13.090 | 12.750 | 12.770 | 12.510 | 2,359,838 |
| 2024-07-22 | 13.160 | 13.200 | 12.850 | 12.920 | 12.657 | 2,794,178 |
| 2024-07-19 | 13.260 | 13.370 | 13.160 | 13.290 | 13.020 | 3,918,199 |
| 2024-07-18 | 12.770 | 13.600 | 12.520 | 13.600 | 13.323 | 6,726,735 |
| 2024-07-17 | 12.730 | 13.150 | 12.430 | 12.880 | 12.618 | 2,764,600 |
| 2024-07-16 | 12.600 | 12.860 | 12.550 | 12.790 | 12.530 | 2,240,800 |
| 2024-07-15 | 12.640 | 12.920 | 12.520 | 12.790 | 12.530 | 2,317,839 |
| 2024-07-12 | 12.890 | 12.940 | 12.600 | 12.660 | 12.403 | 3,292,468 |
| 2024-07-11 | 12.780 | 13.250 | 12.600 | 12.990 | 12.726 | 5,012,583 |
| 2024-07-10 | 12.620 | 13.370 | 12.560 | 12.790 | 12.530 | 7,265,893 |
| 2024-07-09 | 11.490 | 12.630 | 11.490 | 12.630 | 12.373 | 3,974,050 |
| 2024-07-08 | 11.750 | 11.860 | 11.440 | 11.480 | 11.247 | 1,059,299 |
| 2024-07-05 | 11.630 | 11.960 | 11.580 | 11.900 | 11.658 | 732,000 |
| 2024-07-04 | 12.160 | 12.290 | 11.720 | 11.790 | 11.550 | 1,130,516 |
| 2024-07-03 | 12.370 | 12.490 | 12.120 | 12.150 | 11.903 | 826,067 |
| 2024-07-02 | 12.410 | 12.540 | 12.320 | 12.370 | 12.118 | 788,190 |
| 2024-07-01 | 12.180 | 12.390 | 12.100 | 12.380 | 12.128 | 964,986 |
| 2024-06-28 | 12.010 | 12.460 | 12.010 | 12.290 | 12.040 | 1,319,757 |
| 2024-06-27 | 12.200 | 12.350 | 12.030 | 12.060 | 11.815 | 986,354 |
| 2024-06-26 | 11.860 | 12.300 | 11.810 | 12.230 | 11.981 | 1,174,268 |
| 2024-06-25 | 11.610 | 12.060 | 11.610 | 11.940 | 11.697 | 1,611,800 |
| 2024-06-24 | 12.260 | 12.330 | 11.660 | 11.740 | 11.501 | 2,031,541 |
| 2024-06-21 | 12.500 | 12.560 | 12.280 | 12.400 | 12.148 | 827,653 |
| 2024-06-20 | 12.750 | 12.950 | 12.500 | 12.500 | 12.246 | 1,228,676 |
| 2024-06-19 | 12.960 | 13.040 | 12.820 | 12.860 | 12.598 | 877,462 |
| 2024-06-18 | 12.730 | 12.970 | 12.670 | 12.970 | 12.706 | 1,375,990 |
| 2024-06-17 | 12.720 | 12.900 | 12.690 | 12.730 | 12.471 | 1,041,235 |
| 2024-06-14 | 12.960 | 13.030 | 12.800 | 12.890 | 12.628 | 1,120,413 |
| 2024-06-13 | 12.960 | 13.100 | 12.890 | 12.930 | 12.667 | 1,302,576 |
| 2024-06-12 | 12.650 | 12.990 | 12.600 | 12.960 | 12.696 | 1,773,113 |
| 2024-06-11 | 12.710 | 12.790 | 12.440 | 12.650 | 12.393 | 1,971,262 |
| 2024-06-07 | 12.390 | 12.870 | 12.370 | 12.790 | 12.530 | 3,122,777 |
| 2024-06-06 | 12.620 | 12.890 | 12.190 | 12.270 | 12.020 | 2,670,238 |
| 2024-06-05 | 13.290 | 13.290 | 12.670 | 12.730 | 12.471 | 3,676,813 |
| 2024-06-04 | 13.860 | 13.950 | 13.070 | 13.310 | 13.039 | 3,800,253 |
| 2024-06-03 | 14.250 | 14.280 | 13.710 | 13.890 | 13.607 | 2,861,801 |
| 2024-05-31 | 14.220 | 14.690 | 14.180 | 14.190 | 13.901 | 2,406,500 |
| 2024-05-30 | 14.520 | 14.720 | 14.110 | 14.150 | 13.862 | 2,432,600 |
| 2024-05-29 | 14.250 | 15.000 | 14.110 | 14.720 | 14.421 | 5,187,063 |
| 2024-05-28 | 14.560 | 14.740 | 14.160 | 14.180 | 13.892 | 2,964,092 |
| 2024-05-27 | 14.880 | 14.970 | 14.400 | 14.730 | 14.430 | 3,300,578 |
| 2024-05-24 | 14.870 | 15.320 | 14.570 | 15.010 | 14.705 | 3,993,020 |
| 2024-05-23 | 15.500 | 15.600 | 14.560 | 14.850 | 14.548 | 5,028,928 |
| 2024-05-22 | 15.650 | 15.800 | 15.400 | 15.770 | 15.449 | 4,253,838 |
| 2024-05-21 | 16.100 | 16.100 | 15.600 | 15.610 | 15.292 | 5,226,102 |
| 2024-05-20 | 16.000 | 16.600 | 15.800 | 16.500 | 15.944 | 9,612,974 |
| 2024-05-17 | 15.840 | 16.180 | 15.500 | 15.980 | 15.441 | 8,945,165 |
| 2024-05-16 | 16.100 | 16.690 | 15.760 | 16.140 | 15.596 | 18,028,209 |
| 2024-05-15 | 14.490 | 15.990 | 14.240 | 15.990 | 15.451 | 9,132,185 |
| 2024-05-14 | 14.810 | 15.080 | 14.460 | 14.540 | 14.050 | 3,798,657 |
| 2024-05-13 | 15.310 | 15.330 | 14.620 | 14.960 | 14.456 | 5,117,217 |
| 2024-05-10 | 15.010 | 15.660 | 14.850 | 15.420 | 14.900 | 7,423,075 |
| 2024-05-09 | 14.400 | 15.830 | 14.380 | 15.100 | 14.591 | 8,022,478 |
| 2024-05-08 | 14.700 | 15.050 | 14.520 | 14.530 | 14.040 | 4,769,023 |
| 2024-05-07 | 14.290 | 15.060 | 14.290 | 14.790 | 14.292 | 6,312,710 |
| 2024-05-06 | 14.080 | 14.580 | 13.930 | 14.430 | 13.944 | 4,923,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.2000 CNY |
| 2025-05-28 | 0.1500 CNY |
| 2024-05-21 | 0.2250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.