Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.040	18.050	17.720	17.780	17.181	2,664,454
2023-07-31	17.880	18.100	17.810	18.040	17.432	2,905,750
2023-07-28	17.750	17.920	17.440	17.880	17.277	2,802,495
2023-07-27	18.000	18.090	17.730	17.770	17.171	2,966,411
2023-07-26	18.190	18.260	17.910	18.000	17.393	3,005,058
2023-07-25	17.950	18.240	17.920	18.190	17.577	4,038,151
2023-07-24	18.540	18.550	17.760	17.850	17.248	5,917,639
2023-07-21	18.580	19.200	18.550	18.740	18.108	6,413,924
2023-07-20	18.880	18.920	18.350	18.360	17.741	5,012,765
2023-07-19	18.770	18.980	18.560	18.930	18.292	5,014,161
2023-07-18	18.930	18.980	18.530	18.800	18.166	5,081,200
2023-07-17	18.900	19.380	18.530	19.000	18.360	6,227,593
2023-07-14	19.530	19.550	18.920	18.960	18.321	9,841,498
2023-07-13	20.150	20.160	19.480	19.630	18.968	9,384,601
2023-07-12	19.550	20.260	19.370	20.130	19.452	14,893,291
2023-07-11	19.620	19.950	19.310	19.740	19.075	15,014,953
2023-07-10	20.000	20.980	19.370	20.550	19.857	27,144,507
2023-07-07	17.330	19.280	17.140	19.280	18.630	12,575,803
2023-07-06	17.990	18.090	17.470	17.530	16.939	5,429,176
2023-07-05	17.440	18.790	17.420	18.150	17.538	7,775,649
2023-07-04	17.510	17.780	17.370	17.540	16.949	1,791,771
2023-07-03	17.360	17.470	17.330	17.400	16.814	1,267,757
2023-06-30	17.230	17.450	17.100	17.370	16.785	1,559,735
2023-06-29	16.940	17.260	16.880	17.200	16.620	2,272,735
2023-06-28	17.090	17.090	16.680	16.940	16.369	1,643,406
2023-06-27	16.900	17.050	16.760	17.040	16.466	1,249,148
2023-06-26	17.130	17.310	16.780	16.840	16.273	1,824,874
2023-06-21	17.680	17.680	17.120	17.150	16.572	2,093,373
2023-06-20	17.650	17.760	17.400	17.500	16.910	2,187,610
2023-06-19	17.770	17.980	17.680	17.710	17.113	1,916,761
2023-06-16	17.610	18.080	17.510	17.870	17.268	2,918,972
2023-06-15	17.340	17.650	17.260	17.550	16.959	2,083,545
2023-06-14	17.420	17.550	17.170	17.370	16.785	2,543,837
2023-06-13	17.410	17.690	17.410	17.510	16.920	2,311,508
2023-06-12	17.110	17.760	17.070	17.440	16.852	3,587,340
2023-06-09	18.020	18.020	17.010	17.230	16.649	5,656,977
2023-06-08	18.060	18.220	18.020	18.020	17.413	1,910,542
2023-06-07	18.130	18.180	18.000	18.070	17.461	1,768,201
2023-06-06	18.550	18.550	18.010	18.040	17.432	2,776,538
2023-06-05	18.420	18.640	18.350	18.550	17.925	2,491,444
2023-06-02	18.050	18.500	18.030	18.420	17.799	2,884,765
2023-06-01	18.270	18.270	18.000	18.140	17.529	2,106,037
2023-05-31	18.380	18.550	18.150	18.160	17.548	2,952,545
2023-05-30	18.550	18.750	18.260	18.500	17.877	2,698,901
2023-05-29	18.600	18.840	18.440	18.560	17.935	3,088,686
2023-05-26	19.120	19.220	18.550	18.750	18.118	4,878,850
2023-05-25	18.900	19.450	18.880	19.320	18.669	5,810,377
2023-05-24	18.880	19.340	18.770	19.120	18.476	3,755,494
2023-05-23	19.230	19.370	19.000	19.000	18.360	4,131,882
2023-05-22	18.820	19.330	18.800	19.330	18.679	5,362,729
2023-05-19	19.000	19.250	18.760	18.950	18.311	4,419,694
2023-05-18	18.860	19.260	18.790	19.050	18.408	5,420,922
2023-05-17	18.480	19.050	18.320	18.970	18.331	5,042,549
2023-05-16	18.540	18.780	18.190	18.520	17.896	3,935,499
2023-05-15	18.350	18.500	18.160	18.500	17.877	2,719,033
2023-05-12	18.550	18.650	18.310	18.310	17.693	3,266,137
2023-05-11	18.900	18.970	18.500	18.560	17.935	6,107,614
2023-05-10	20.110	20.130	18.740	19.170	18.524	9,025,383
2023-05-09	18.590	19.980	18.590	19.850	19.181	12,092,257
2023-05-08	18.130	18.650	18.130	18.590	17.964	5,078,035

← NewerPage 14 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.