Nanchang Mineral Systems Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 18.580 | 18.580 | 17.990 | 18.070 | 17.461 | 4,827,858 |
| 2023-05-04 | 18.510 | 18.810 | 18.400 | 18.460 | 17.838 | 4,550,232 |
| 2023-04-28 | 18.300 | 18.740 | 18.300 | 18.620 | 17.993 | 4,840,981 |
| 2023-04-27 | 18.550 | 18.780 | 18.300 | 18.320 | 17.703 | 5,318,797 |
| 2023-04-26 | 18.410 | 18.800 | 18.380 | 18.670 | 18.041 | 6,715,292 |
| 2023-04-25 | 18.510 | 18.700 | 18.080 | 18.590 | 17.964 | 7,580,747 |
| 2023-04-24 | 18.370 | 18.750 | 18.370 | 18.510 | 17.886 | 4,562,415 |
| 2023-04-21 | 19.330 | 19.400 | 18.510 | 18.540 | 17.915 | 8,914,678 |
| 2023-04-20 | 19.510 | 20.000 | 19.310 | 19.420 | 18.766 | 8,269,647 |
| 2023-04-19 | 19.510 | 20.210 | 19.470 | 19.780 | 19.113 | 10,986,164 |
| 2023-04-18 | 20.830 | 21.190 | 20.230 | 20.370 | 19.684 | 13,554,506 |
| 2023-04-17 | 21.000 | 21.180 | 20.000 | 20.090 | 19.413 | 13,781,886 |
| 2023-04-14 | 23.000 | 23.000 | 21.200 | 21.280 | 20.563 | 17,055,263 |
| 2023-04-13 | 23.580 | 24.260 | 23.130 | 23.270 | 22.486 | 16,840,765 |
| 2023-04-12 | 24.320 | 25.300 | 23.130 | 24.350 | 23.529 | 23,820,869 |
| 2023-04-11 | 31.100 | 33.330 | 27.920 | 28.230 | 27.279 | 30,849,048 |
| 2023-04-10 | 27.000 | 35.100 | 23.610 | 28.150 | 27.201 | 32,652,666 |
← NewerPage 15 of 15 · 857 trading days
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.