Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.200	14.200	13.810	13.840	13.374	2,705,567
2024-04-29	14.070	14.140	13.870	14.140	13.664	3,206,367
2024-04-26	14.010	14.080	13.840	13.950	13.480	3,428,962
2024-04-25	13.760	14.440	13.680	14.150	13.673	4,182,522
2024-04-24	13.680	13.910	13.570	13.910	13.441	2,858,981
2024-04-23	14.160	14.170	13.740	13.870	13.403	4,509,648
2024-04-22	13.880	14.590	13.680	14.420	13.934	8,069,839
2024-04-19	12.590	13.960	12.500	13.960	13.490	3,481,393
2024-04-18	12.700	12.920	12.220	12.690	12.262	3,449,781
2024-04-17	12.650	12.850	12.290	12.730	12.301	3,556,400
2024-04-16	13.520	13.550	12.290	12.290	11.876	4,991,101
2024-04-15	14.240	14.570	13.040	13.660	13.200	5,893,573
2024-04-12	14.700	15.290	14.310	14.480	13.992	9,419,427
2024-04-11	13.840	14.990	13.790	14.980	14.475	10,460,958
2024-04-10	13.240	14.660	13.210	14.260	13.779	9,809,076
2024-04-09	13.040	13.500	12.950	13.330	12.881	2,620,862
2024-04-08	13.500	13.500	12.950	13.030	12.591	2,153,333
2024-04-03	13.500	13.630	13.150	13.470	13.016	1,795,942
2024-04-02	13.690	13.720	13.410	13.500	13.045	1,933,456
2024-04-01	13.080	13.650	13.080	13.620	13.161	1,890,739
2024-03-29	12.980	13.180	12.900	13.020	12.581	802,019
2024-03-28	12.440	13.100	12.350	12.890	12.456	2,021,265
2024-03-27	12.960	12.990	12.400	12.410	11.992	1,908,228
2024-03-26	13.110	13.300	12.750	12.940	12.504	2,141,394
2024-03-25	13.660	13.690	13.130	13.160	12.717	1,729,278
2024-03-22	14.000	14.050	13.540	13.600	13.142	2,257,993
2024-03-21	14.100	14.140	13.900	13.990	13.519	1,547,666
2024-03-20	14.030	14.130	13.930	14.090	13.615	1,687,699
2024-03-19	14.100	14.150	13.920	14.030	13.557	1,704,610
2024-03-18	13.870	14.100	13.800	14.060	13.586	2,085,780
2024-03-15	13.600	13.990	13.460	13.790	13.325	1,982,575
2024-03-14	13.800	13.800	13.330	13.650	13.190	1,578,870
2024-03-13	13.670	13.840	13.430	13.800	13.335	2,484,854
2024-03-12	13.480	13.660	13.360	13.650	13.190	2,166,928
2024-03-11	13.320	13.440	13.210	13.440	12.987	1,568,611
2024-03-08	13.550	13.690	13.200	13.400	12.948	1,888,039
2024-03-07	13.350	14.110	13.350	13.550	13.093	3,443,114
2024-03-06	13.180	13.400	13.090	13.240	12.794	1,485,423
2024-03-05	13.340	13.600	13.090	13.180	12.736	1,878,257
2024-03-04	13.600	13.760	13.200	13.480	13.026	1,303,355
2024-03-01	13.470	13.700	13.450	13.600	13.142	1,680,109
2024-02-29	12.930	13.520	12.840	13.480	13.026	2,391,836
2024-02-28	14.010	14.130	12.900	12.930	12.494	4,172,811
2024-02-27	14.140	14.140	13.600	14.040	13.567	2,153,467
2024-02-26	13.620	14.030	13.460	13.860	13.393	3,635,556
2024-02-23	12.510	13.400	12.490	13.300	12.852	3,328,715
2024-02-22	12.200	12.520	12.100	12.500	12.079	2,398,105
2024-02-21	11.970	12.560	11.850	12.150	11.741	2,817,228
2024-02-20	11.770	12.030	11.520	11.980	11.576	1,946,604
2024-02-19	12.170	12.180	11.580	11.770	11.373	3,478,635
2024-02-08	10.100	11.240	9.930	11.240	10.861	3,911,581
2024-02-07	11.000	11.080	10.100	10.220	9.876	3,639,694
2024-02-06	10.800	11.390	9.960	10.960	10.591	3,014,185
2024-02-05	12.270	12.270	11.040	11.040	10.668	2,540,931
2024-02-02	13.180	13.360	11.900	12.270	11.857	2,475,054
2024-02-01	13.400	13.600	12.910	13.180	12.736	1,567,322
2024-01-31	14.440	14.500	13.350	13.470	13.016	2,104,385
2024-01-30	14.770	15.010	14.420	14.420	13.934	1,179,331
2024-01-29	15.290	15.590	14.920	14.960	14.456	1,398,458
2024-01-26	15.340	15.440	15.150	15.160	14.649	1,244,000

← NewerPage 11 of 15 · 857 trading daysOlder →

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.