Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.430	17.870	17.350	17.640	17.046	2,077,878
2023-10-31	17.770	17.770	17.370	17.480	16.891	1,854,693
2023-10-30	17.600	17.780	17.330	17.680	17.084	2,309,032
2023-10-27	17.500	17.700	17.270	17.620	17.026	2,845,054
2023-10-26	17.310	17.730	17.090	17.650	17.055	2,658,933
2023-10-25	17.440	17.650	17.310	17.450	16.862	2,473,053
2023-10-24	16.350	17.650	16.350	17.370	16.785	5,493,687
2023-10-23	16.920	17.020	16.120	16.230	15.683	3,149,065
2023-10-20	17.430	17.540	16.970	17.020	16.446	2,473,226
2023-10-19	17.040	17.780	17.010	17.390	16.804	3,461,448
2023-10-18	17.910	17.910	17.080	17.230	16.649	4,383,131
2023-10-17	18.590	18.590	17.720	17.930	17.326	4,615,518
2023-10-16	18.330	18.750	18.110	18.600	17.973	4,631,017
2023-10-13	18.710	18.710	18.240	18.300	17.683	3,540,955
2023-10-12	19.060	19.110	18.620	18.850	18.215	5,362,658
2023-10-11	18.260	19.240	18.010	19.180	18.534	8,397,072
2023-10-10	18.380	18.510	18.140	18.250	17.635	3,499,208
2023-10-09	18.670	18.810	18.310	18.470	17.848	3,688,091
2023-09-28	19.160	19.270	18.710	18.810	18.176	5,482,166
2023-09-27	18.750	19.570	18.720	19.260	18.611	8,829,910
2023-09-26	18.420	19.110	18.150	18.700	18.070	6,047,252
2023-09-25	18.290	18.670	18.000	18.600	17.973	6,286,022
2023-09-22	17.790	18.430	17.750	18.370	17.751	3,909,629
2023-09-21	18.040	18.170	17.800	17.810	17.210	2,551,600
2023-09-20	18.280	18.480	18.010	18.100	17.490	3,696,300
2023-09-19	18.480	19.180	18.250	18.340	17.722	6,361,200
2023-09-18	18.080	18.630	17.950	18.500	17.877	4,764,731
2023-09-15	18.110	18.360	17.940	18.090	17.480	2,954,800
2023-09-14	18.560	18.570	17.940	18.040	17.432	2,680,709
2023-09-13	18.820	18.860	18.240	18.430	17.809	2,743,600
2023-09-12	19.190	19.200	18.750	18.810	18.176	3,075,579
2023-09-11	19.440	19.640	18.980	19.070	18.427	3,505,279
2023-09-08	19.400	19.750	19.390	19.440	18.785	3,073,359
2023-09-07	20.100	20.110	19.440	19.460	18.804	4,110,080
2023-09-06	20.360	20.390	19.780	20.080	19.403	4,826,866
2023-09-05	20.610	20.880	20.160	20.400	19.713	7,829,753
2023-09-04	20.600	21.520	20.100	20.780	20.080	12,440,345
2023-09-01	19.940	20.760	19.940	20.520	19.828	9,109,134
2023-08-31	19.960	20.530	19.850	20.230	19.548	9,086,778
2023-08-30	19.700	20.380	19.480	19.960	19.287	16,796,803
2023-08-29	17.490	19.420	17.480	19.420	18.766	10,313,325
2023-08-28	18.130	18.460	17.450	17.650	17.055	10,258,286
2023-08-25	18.590	18.600	17.380	17.400	16.814	12,282,019
2023-08-24	20.560	20.640	18.850	19.110	18.466	15,912,615
2023-08-23	21.970	23.500	20.780	20.810	20.109	24,428,104
2023-08-22	20.540	23.090	19.800	23.090	22.312	23,302,530
2023-08-21	22.260	23.480	20.940	20.990	20.283	30,266,196
2023-08-18	20.010	21.630	19.720	21.630	20.901	16,834,832
2023-08-17	18.620	19.870	18.220	19.660	18.997	11,648,341
2023-08-16	18.960	18.980	18.550	18.790	18.157	6,339,491
2023-08-15	18.290	18.990	18.150	18.960	18.321	10,158,870
2023-08-14	17.610	18.480	17.500	18.300	17.683	5,184,778
2023-08-11	18.000	18.030	17.650	17.660	17.065	2,815,551
2023-08-10	18.060	18.160	17.890	18.130	17.519	4,075,652
2023-08-09	17.730	18.030	17.670	18.020	17.413	4,254,897
2023-08-08	17.610	17.730	17.460	17.730	17.133	2,344,311
2023-08-07	17.570	17.660	17.360	17.580	16.988	2,032,798
2023-08-04	17.680	17.820	17.550	17.570	16.978	2,415,633
2023-08-03	17.650	17.800	17.620	17.680	17.084	1,671,218
2023-08-02	17.800	17.950	17.700	17.820	17.219	1,879,829

← NewerPage 13 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.