Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.670	20.890	19.470	20.110	19.923	3,969,300
2026-04-23	21.600	21.740	20.800	21.040	20.844	2,338,299
2026-04-22	21.810	21.810	21.310	21.550	21.350	1,915,300
2026-04-21	22.060	22.150	21.580	21.830	21.627	2,119,782
2026-04-20	21.960	22.280	21.710	22.150	21.944	2,685,183
2026-04-17	21.740	22.160	21.390	21.880	21.677	2,562,400
2026-04-16	21.070	21.880	20.750	21.660	21.459	2,834,900
2026-04-15	21.190	21.310	20.920	20.950	20.755	1,809,100
2026-04-14	21.390	21.410	20.850	21.090	20.894	2,737,962
2026-04-13	21.250	21.450	21.100	21.100	20.904	2,514,050
2026-04-10	21.500	22.070	21.350	21.460	21.260	2,568,300
2026-04-09	21.430	21.570	21.030	21.360	21.161	2,514,400
2026-04-08	21.030	21.650	21.020	21.580	21.379	2,495,600
2026-04-07	20.710	20.710	20.200	20.530	20.339	1,789,600
2026-04-03	20.700	20.940	20.240	20.360	20.171	1,606,000
2026-04-02	21.280	21.280	20.530	20.650	20.458	1,648,170
2026-04-01	21.470	21.680	21.110	21.280	21.082	1,855,100
2026-03-31	21.300	21.920	21.050	21.070	20.874	2,164,526
2026-03-30	21.010	21.490	20.850	21.230	21.033	2,982,408
2026-03-27	20.700	21.140	20.400	21.020	20.825	2,290,100
2026-03-26	21.080	21.280	20.580	20.690	20.498	1,952,900
2026-03-25	21.130	21.530	20.890	21.080	20.884	3,067,870
2026-03-24	20.300	20.830	19.740	20.830	20.636	3,451,600
2026-03-23	20.500	20.630	19.440	19.670	19.487	4,200,000
2026-03-20	21.500	21.970	20.790	20.940	20.745	3,367,798
2026-03-19	22.200	22.460	21.280	21.400	21.201	4,556,422
2026-03-18	22.570	22.690	22.300	22.560	22.350	2,173,818
2026-03-17	22.800	23.050	22.480	22.490	22.281	2,958,518
2026-03-16	22.740	22.980	22.200	22.800	22.588	2,675,317
2026-03-13	23.750	23.770	22.730	22.800	22.588	4,191,186
2026-03-12	23.830	23.830	22.760	23.070	22.855	4,231,831
2026-03-11	24.600	24.670	23.760	23.830	23.608	3,836,994
2026-03-10	24.930	25.110	24.420	24.540	24.312	2,661,200
2026-03-09	24.660	24.980	24.060	24.690	24.460	3,618,740
2026-03-06	24.990	25.500	24.600	25.010	24.777	3,039,804
2026-03-05	25.920	26.270	24.760	25.120	24.886	3,895,800
2026-03-04	25.700	26.180	25.450	25.720	25.481	4,634,448
2026-03-03	27.910	27.980	26.150	26.170	25.927	7,626,355
2026-03-02	28.280	28.900	27.510	28.200	27.938	8,867,608
2026-02-27	27.470	28.060	27.110	27.880	27.621	4,612,232
2026-02-26	28.000	28.220	27.330	27.470	27.215	5,117,877
2026-02-25	27.240	28.550	26.880	28.200	27.938	6,556,016
2026-02-24	26.200	27.650	26.200	27.250	26.997	8,264,908
2026-02-13	26.000	26.390	25.460	25.590	25.352	4,704,901
2026-02-12	25.600	26.610	25.200	26.180	25.937	7,694,090
2026-02-11	25.330	26.000	25.120	25.470	25.233	6,361,736
2026-02-10	25.670	25.690	24.980	25.090	24.857	5,867,541
2026-02-09	25.580	26.080	25.070	25.450	25.213	15,167,700
2026-02-06	23.170	25.520	22.990	25.520	25.283	9,725,961
2026-02-05	24.780	24.780	22.860	23.200	22.984	9,281,153
2026-02-04	26.080	27.050	24.940	25.180	24.946	4,968,000
2026-02-03	25.190	26.200	24.840	25.680	25.441	5,367,182
2026-02-02	24.890	25.810	24.680	24.680	24.450	8,399,474
2026-01-30	26.700	27.440	25.250	26.180	25.937	12,086,839
2026-01-29	29.810	30.980	27.780	28.050	27.789	16,087,015
2026-01-28	26.880	29.580	26.810	29.580	29.305	14,525,300
2026-01-27	28.690	28.780	26.520	26.890	26.640	13,922,794
2026-01-26	27.860	29.690	27.270	28.900	28.631	17,291,492
2026-01-23	26.900	27.660	26.600	27.030	26.779	11,325,377
2026-01-22	25.610	27.500	25.120	27.050	26.798	18,340,781

← NewerPage 3 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.