Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.270	13.900	13.270	13.740	13.740	4,448,700
2026-07-22	13.270	13.730	13.170	13.260	13.260	4,330,100
2026-07-21	13.400	13.500	12.220	13.440	13.440	4,819,087
2026-07-20	14.200	14.470	13.080	13.360	13.360	4,232,900
2026-07-17	14.690	14.800	13.800	13.970	13.970	3,226,348
2026-07-16	15.100	15.150	14.660	14.690	14.690	2,565,300
2026-07-15	15.100	15.470	14.930	15.040	15.040	2,671,700
2026-07-14	14.790	15.160	14.500	15.110	15.110	2,619,141
2026-07-13	15.500	15.520	14.720	14.720	14.720	2,874,022
2026-07-10	15.730	16.040	15.400	15.610	15.610	2,821,401
2026-07-09	15.670	15.820	15.010	15.640	15.640	2,991,931
2026-07-08	16.080	16.330	15.730	15.750	15.750	3,069,691
2026-07-07	16.730	16.990	15.930	16.070	16.070	4,466,395
2026-07-06	17.960	18.350	16.730	16.850	16.850	4,202,495
2026-07-03	18.210	18.720	17.800	18.000	18.000	4,715,443
2026-07-02	17.600	18.460	17.550	17.730	17.730	4,812,400
2026-07-01	17.800	18.200	17.210	17.800	17.800	4,223,368
2026-06-30	18.000	18.000	17.540	17.690	17.690	2,885,500
2026-06-29	18.200	18.260	17.360	17.920	17.920	4,390,500
2026-06-26	19.260	19.360	18.200	18.320	18.320	4,694,401
2026-06-25	20.770	20.770	19.000	19.180	19.180	5,844,464
2026-06-24	21.110	21.600	19.760	19.990	19.990	5,937,100
2026-06-23	21.300	21.700	20.900	21.170	21.170	4,721,964
2026-06-22	21.900	22.400	21.220	21.500	21.300	5,126,120
2026-06-18	21.540	22.190	20.860	21.960	21.756	5,711,300
2026-06-17	21.010	21.660	20.670	21.190	20.993	4,937,631
2026-06-16	20.100	21.400	19.850	20.810	20.616	6,744,364
2026-06-15	18.890	20.180	18.550	20.020	19.834	8,958,183
2026-06-12	17.220	18.740	17.010	18.740	18.566	5,494,695
2026-06-11	17.040	17.360	16.820	17.040	16.882	2,706,070
2026-06-10	17.790	17.830	17.030	17.330	17.169	4,252,427
2026-06-09	18.250	18.430	17.720	17.960	17.793	3,379,300
2026-06-08	18.490	18.940	17.830	18.100	17.932	3,894,295
2026-06-05	19.500	19.700	18.610	19.290	19.111	5,036,268
2026-06-04	19.650	20.160	19.180	19.380	19.200	4,882,688
2026-06-03	19.830	20.070	19.400	19.820	19.636	4,334,081
2026-06-02	20.340	20.460	18.940	19.960	19.774	6,495,561
2026-06-01	20.150	21.430	20.100	20.230	20.042	7,360,600
2026-05-29	22.500	22.650	20.520	20.520	20.329	10,391,080
2026-05-28	23.000	23.250	21.520	22.800	22.588	15,575,282
2026-05-27	20.970	23.220	20.860	23.220	23.004	7,931,440
2026-05-26	21.680	21.790	20.850	21.110	20.914	4,613,174
2026-05-25	20.520	21.850	20.090	21.680	21.478	5,397,367
2026-05-22	19.970	20.650	19.810	20.490	20.299	2,358,861
2026-05-21	21.000	21.360	19.920	19.970	19.784	4,176,100
2026-05-20	20.000	21.140	19.840	21.030	20.834	3,661,487
2026-05-19	20.300	20.300	19.710	19.980	19.794	1,923,700
2026-05-18	20.470	20.690	19.930	20.120	19.933	2,313,400
2026-05-15	21.170	21.230	20.320	20.410	20.220	2,934,600
2026-05-14	21.650	21.980	21.130	21.150	20.953	2,447,831
2026-05-13	22.080	22.150	21.550	21.640	21.439	3,536,300
2026-05-12	22.110	22.400	21.920	22.110	21.904	3,708,703
2026-05-11	22.130	23.070	21.510	22.300	22.093	7,934,931
2026-05-08	21.520	22.520	21.300	22.090	21.885	3,010,900
2026-05-07	21.360	21.790	21.250	21.510	21.310	2,121,300
2026-05-06	21.660	21.720	21.140	21.340	21.142	2,994,400
2026-04-30	21.240	21.700	21.120	21.500	21.300	1,998,100
2026-04-29	20.390	21.590	20.390	21.300	21.102	3,068,327
2026-04-28	20.560	20.890	20.250	20.620	20.428	2,116,533
2026-04-27	20.500	20.860	20.070	20.740	20.547	3,565,909

← NewerPage 2 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.