Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.000	15.340	14.880	15.280	14.765	1,976,697
2024-01-24	14.650	15.080	14.480	15.000	14.495	1,697,800
2024-01-23	14.450	14.780	14.190	14.600	14.108	1,583,896
2024-01-22	15.710	15.710	14.420	14.550	14.060	2,356,782
2024-01-19	15.990	16.180	15.720	15.720	15.190	1,036,836
2024-01-18	16.230	16.270	15.560	16.000	15.461	2,593,390
2024-01-17	16.710	16.840	16.220	16.240	15.693	2,126,753
2024-01-16	17.020	17.080	16.520	16.790	16.224	2,148,685
2024-01-15	17.080	17.080	17.080	17.080	16.504	0
2024-01-12	17.350	17.470	17.010	17.080	16.504	2,174,586
2024-01-11	16.900	17.380	16.880	17.370	16.785	2,693,453
2024-01-10	17.360	17.430	16.840	16.970	16.398	3,007,772
2024-01-09	17.300	17.770	17.220	17.350	16.765	2,963,186
2024-01-08	17.640	17.940	17.330	17.330	16.746	3,751,300
2024-01-05	17.670	18.220	17.460	17.700	17.104	5,718,837
2024-01-04	17.650	17.730	17.490	17.670	17.075	2,722,957
2024-01-03	17.800	17.930	17.660	17.740	17.142	3,349,622
2024-01-02	17.300	18.190	17.290	17.870	17.268	7,741,109
2023-12-29	17.500	17.560	17.280	17.390	16.804	4,895,738
2023-12-28	17.040	18.340	16.920	17.590	16.997	8,668,659
2023-12-27	16.790	17.260	16.600	17.090	16.514	2,659,706
2023-12-26	17.050	17.260	16.710	16.950	16.379	2,653,846
2023-12-25	17.060	17.170	16.740	16.900	16.330	1,986,507
2023-12-22	16.980	17.350	16.920	17.120	16.543	3,049,374
2023-12-21	16.600	17.160	16.350	17.030	16.456	3,308,674
2023-12-20	16.600	17.040	16.590	16.660	16.099	1,889,942
2023-12-19	16.480	16.720	16.410	16.570	16.012	1,056,425
2023-12-18	16.800	16.810	16.460	16.480	15.925	1,150,784
2023-12-15	16.820	16.880	16.630	16.770	16.205	1,291,205
2023-12-14	16.870	16.940	16.760	16.770	16.205	1,073,863
2023-12-13	16.880	16.950	16.680	16.810	16.244	957,054
2023-12-12	16.820	17.000	16.720	16.880	16.311	1,416,978
2023-12-11	16.600	16.840	16.460	16.820	16.253	1,368,273
2023-12-08	16.730	16.930	16.630	16.640	16.079	1,572,023
2023-12-07	16.960	17.070	16.740	16.780	16.215	1,591,220
2023-12-06	16.930	17.190	16.900	17.030	16.456	1,629,137
2023-12-05	17.070	17.180	16.910	16.920	16.350	1,500,954
2023-12-04	17.280	17.350	17.100	17.130	16.553	1,412,536
2023-12-01	17.400	17.430	17.030	17.280	16.698	1,873,631
2023-11-30	17.420	17.520	17.130	17.260	16.678	1,966,832
2023-11-29	17.630	17.740	17.340	17.400	16.814	1,468,797
2023-11-28	17.250	17.650	17.150	17.620	17.026	2,109,798
2023-11-27	17.280	17.380	17.070	17.280	16.698	1,647,117
2023-11-24	17.820	17.830	17.220	17.270	16.688	2,699,861
2023-11-23	17.650	17.850	17.520	17.820	17.219	1,772,842
2023-11-22	17.910	18.080	17.700	17.700	17.104	2,115,417
2023-11-21	18.190	18.240	17.890	18.000	17.393	2,335,043
2023-11-20	18.000	18.240	17.810	18.230	17.616	2,742,112
2023-11-17	17.730	17.930	17.690	17.930	17.326	1,512,214
2023-11-16	18.120	18.120	17.700	17.750	17.152	2,421,480
2023-11-15	18.130	18.240	17.900	18.140	17.529	2,553,170
2023-11-14	18.020	18.170	17.840	18.060	17.451	2,181,617
2023-11-13	17.680	18.350	17.680	18.020	17.413	3,910,232
2023-11-10	17.790	17.790	17.560	17.670	17.075	1,390,843
2023-11-09	17.790	17.920	17.630	17.790	17.190	2,046,586
2023-11-08	17.860	17.880	17.630	17.780	17.181	2,125,156
2023-11-07	18.030	18.130	17.700	17.870	17.268	2,036,258
2023-11-06	17.800	18.000	17.670	17.950	17.345	2,489,856
2023-11-03	17.340	17.760	17.320	17.640	17.046	2,088,399
2023-11-02	17.640	17.830	17.310	17.320	16.736	1,590,513

← NewerPage 12 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.