Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.910	26.160	23.600	26.160	25.917	16,262,459
2026-01-20	24.770	25.100	23.420	23.780	23.559	8,732,868
2026-01-19	24.160	25.190	23.860	24.520	24.292	9,165,010
2026-01-16	24.800	25.770	23.530	24.100	23.876	11,459,733
2026-01-15	25.200	25.660	23.830	24.810	24.579	15,742,974
2026-01-14	22.340	25.250	22.330	25.250	25.015	9,395,770
2026-01-13	22.350	24.430	22.190	22.950	22.737	13,007,866
2026-01-12	23.380	23.500	22.220	22.250	22.043	12,276,600
2026-01-09	22.810	24.030	22.700	23.380	23.163	10,513,011
2026-01-08	21.560	22.990	21.490	22.490	22.281	13,424,090
2026-01-07	22.180	22.500	21.420	21.510	21.310	8,409,899
2026-01-06	21.720	22.500	21.560	22.080	21.875	9,385,100
2026-01-05	22.220	22.800	21.480	21.860	21.657	11,002,968
2025-12-31	21.970	21.990	21.070	21.550	21.350	7,655,894
2025-12-30	22.900	22.990	21.600	21.730	21.528	9,835,700
2025-12-29	22.680	22.900	22.050	22.550	22.340	11,790,200
2025-12-26	23.650	23.700	22.380	22.890	22.677	14,340,613
2025-12-25	21.450	23.760	21.360	23.760	23.539	11,089,605
2025-12-24	22.000	22.590	21.190	21.600	21.399	10,562,797
2025-12-23	22.690	23.200	21.690	21.910	21.706	12,553,194
2025-12-22	21.600	23.180	21.600	22.760	22.548	13,765,596
2025-12-19	21.420	22.350	21.190	21.790	21.587	17,483,397
2025-12-18	20.000	21.720	19.760	20.670	20.478	25,594,512
2025-12-17	20.130	20.770	20.130	20.130	19.943	15,167,000
2025-12-16	23.150	23.500	22.370	22.370	22.162	6,070,302
2025-12-15	23.370	25.360	23.000	24.850	24.619	20,787,031
2025-12-12	23.520	24.970	22.600	23.600	23.381	22,752,890
2025-12-11	23.860	24.920	23.000	23.590	23.371	28,960,964
2025-12-10	20.720	22.770	20.710	22.770	22.558	18,249,029
2025-12-09	20.540	22.490	20.500	20.700	20.507	29,088,971
2025-12-08	20.200	20.720	19.200	20.720	20.527	24,968,551
2025-12-05	17.210	18.840	16.920	18.840	18.665	21,235,689
2025-12-04	17.390	17.720	17.130	17.130	16.971	9,867,859
2025-12-03	17.370	17.730	17.170	17.460	17.298	10,859,418
2025-12-02	16.780	17.750	16.700	17.360	17.199	15,675,325
2025-12-01	16.730	16.930	16.560	16.890	16.733	9,904,197
2025-11-28	16.690	16.770	16.300	16.740	16.584	14,750,179
2025-11-27	15.960	17.500	15.860	16.830	16.673	21,297,561
2025-11-26	16.460	16.470	15.860	15.910	15.762	4,342,400
2025-11-25	16.080	16.500	15.920	16.380	16.228	4,518,292
2025-11-24	15.630	16.050	15.470	15.970	15.821	4,366,100
2025-11-21	16.450	16.570	15.440	15.440	15.296	5,228,100
2025-11-20	16.520	16.850	16.440	16.530	16.376	3,278,500
2025-11-19	16.620	16.750	16.300	16.420	16.267	3,620,400
2025-11-18	16.730	16.980	16.600	16.670	16.515	3,655,300
2025-11-17	16.720	17.000	16.520	16.810	16.654	5,153,300
2025-11-14	16.730	16.850	16.590	16.720	16.565	4,762,100
2025-11-13	16.530	16.740	16.370	16.620	16.465	5,401,000
2025-11-12	16.640	16.670	16.360	16.430	16.277	4,825,500
2025-11-11	16.550	16.720	16.450	16.570	16.416	4,947,500
2025-11-10	16.470	16.550	16.280	16.470	16.317	4,881,500
2025-11-07	16.390	16.580	16.130	16.500	16.347	9,223,600
2025-11-06	15.890	17.100	15.670	16.450	16.297	11,968,982
2025-11-05	15.630	15.930	15.510	15.900	15.752	3,936,000
2025-11-04	15.880	15.880	15.530	15.720	15.574	3,174,800
2025-11-03	15.660	15.980	15.660	15.830	15.683	3,200,100
2025-10-31	15.710	15.830	15.610	15.700	15.554	3,284,800
2025-10-30	16.000	16.500	15.750	15.770	15.623	5,624,700
2025-10-29	15.810	15.940	15.560	15.860	15.713	3,888,585
2025-10-28	16.020	16.150	15.830	15.850	15.703	4,374,700

← NewerPage 4 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.