Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.950	16.610	15.910	16.170	16.020	5,961,321
2025-10-24	16.400	16.400	15.890	15.920	15.772	5,508,200
2025-10-23	16.310	16.450	15.980	16.390	16.238	6,290,150
2025-10-22	16.500	16.700	16.260	16.310	16.158	5,991,922
2025-10-21	16.510	16.980	16.510	16.690	16.535	9,741,289
2025-10-20	16.270	16.450	15.950	16.190	16.039	5,610,398
2025-10-17	16.500	16.680	16.180	16.380	16.228	7,289,157
2025-10-16	16.620	16.850	16.300	16.310	16.158	8,360,722
2025-10-15	16.270	16.800	15.950	16.480	16.327	8,766,479
2025-10-14	16.760	16.880	16.130	16.130	15.980	6,407,600
2025-10-13	15.770	16.500	15.180	16.450	16.297	7,095,411
2025-10-10	16.190	16.330	16.120	16.170	16.020	4,773,300
2025-10-09	16.010	16.390	16.010	16.300	16.148	9,198,274
2025-09-30	15.820	15.990	15.710	15.710	15.564	3,580,138
2025-09-29	16.050	16.180	15.820	15.880	15.732	5,615,196
2025-09-26	15.730	16.140	15.520	16.040	15.891	6,287,731
2025-09-25	15.680	15.900	15.570	15.730	15.584	3,586,492
2025-09-24	15.610	15.730	15.420	15.700	15.554	2,585,098
2025-09-23	15.630	15.710	15.300	15.600	15.455	2,723,400
2025-09-22	15.820	16.000	15.560	15.690	15.544	3,089,296
2025-09-19	15.510	15.820	15.380	15.760	15.613	3,475,447
2025-09-18	15.840	15.840	15.430	15.580	15.435	3,929,630
2025-09-17	15.810	15.910	15.770	15.850	15.703	2,668,638
2025-09-16	16.010	16.030	15.700	15.910	15.762	3,661,984
2025-09-15	15.870	15.960	15.770	15.950	15.802	3,173,047
2025-09-12	16.110	16.140	15.880	15.880	15.732	4,799,800
2025-09-11	16.200	16.260	15.900	16.160	16.010	6,603,958
2025-09-10	15.950	16.340	15.850	16.260	16.109	9,908,951
2025-09-09	15.790	16.100	15.590	16.070	15.921	9,254,237
2025-09-08	15.580	15.800	15.500	15.790	15.643	3,837,840
2025-09-05	15.370	15.530	15.240	15.510	15.366	2,330,157
2025-09-04	15.130	15.400	15.110	15.270	15.128	2,968,300
2025-09-03	15.530	15.560	15.070	15.120	14.979	2,826,767
2025-09-02	15.670	15.680	15.280	15.480	15.336	2,887,500
2025-09-01	15.410	15.630	15.300	15.630	15.485	3,155,840
2025-08-29	15.470	15.630	15.380	15.390	15.247	2,858,444
2025-08-28	15.460	15.620	14.980	15.490	15.346	4,713,344
2025-08-27	15.890	15.930	15.450	15.450	15.306	5,196,943
2025-08-26	15.870	15.990	15.780	15.960	15.812	3,677,900
2025-08-25	15.810	15.890	15.790	15.880	15.732	4,180,184
2025-08-22	15.820	15.870	15.710	15.800	15.653	3,688,530
2025-08-21	15.870	15.980	15.800	15.870	15.722	5,142,618
2025-08-20	15.850	15.980	15.730	15.950	15.802	4,470,201
2025-08-19	15.860	15.920	15.730	15.850	15.703	4,386,586
2025-08-18	15.590	16.050	15.590	15.820	15.673	6,285,460
2025-08-15	15.420	15.550	15.390	15.530	15.386	3,112,000
2025-08-14	15.820	15.820	15.420	15.430	15.287	4,980,800
2025-08-13	15.890	15.960	15.770	15.810	15.663	3,800,698
2025-08-12	15.970	16.000	15.820	15.890	15.742	3,630,330
2025-08-11	15.960	16.020	15.850	16.000	15.851	5,321,570
2025-08-08	15.710	15.950	15.680	15.880	15.732	5,448,600
2025-08-07	15.800	15.800	15.700	15.710	15.564	3,343,000
2025-08-06	15.840	15.850	15.700	15.750	15.604	3,275,800
2025-08-05	15.830	15.850	15.660	15.840	15.693	5,605,743
2025-08-04	15.760	15.900	15.710	15.800	15.653	4,277,500
2025-08-01	15.970	16.090	15.740	15.770	15.623	6,575,700
2025-07-31	15.950	16.150	15.900	16.140	15.990	8,695,087
2025-07-30	16.190	16.280	15.900	16.010	15.861	9,298,273
2025-07-29	16.320	16.510	16.010	16.190	16.039	12,837,410
2025-07-28	16.630	16.980	16.230	16.400	16.247	16,066,008

← NewerPage 5 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.