Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.000	17.570	16.840	16.840	16.683	23,984,593
2025-07-24	20.800	21.150	18.700	18.710	18.536	38,510,655
2025-07-23	20.780	20.780	20.780	20.780	20.587	2,466,649
2025-07-22	18.890	18.890	18.890	18.890	18.714	2,698,565
2025-07-21	17.170	17.170	17.170	17.170	17.010	4,420,150
2025-07-18	14.370	15.610	14.220	15.610	15.465	13,141,973
2025-07-17	14.290	14.350	14.170	14.190	14.058	1,174,900
2025-07-16	14.220	14.370	14.180	14.300	14.167	1,573,430
2025-07-15	14.300	14.440	14.120	14.230	14.098	1,783,022
2025-07-14	14.130	14.360	14.090	14.360	14.226	2,240,600
2025-07-11	14.200	14.270	14.060	14.140	14.009	1,368,078
2025-07-10	14.190	14.220	14.040	14.190	14.058	1,544,878
2025-07-09	14.110	14.340	14.060	14.200	14.068	2,740,446
2025-07-08	14.010	14.130	13.980	14.130	13.999	1,975,922
2025-07-07	13.930	14.050	13.760	14.050	13.919	1,473,700
2025-07-04	13.900	13.990	13.780	13.860	13.731	1,077,473
2025-07-03	13.990	14.050	13.900	13.970	13.840	1,400,600
2025-07-02	13.950	14.160	13.790	14.050	13.919	2,611,700
2025-07-01	13.900	13.930	13.750	13.900	13.771	1,069,540
2025-06-30	13.840	13.970	13.840	13.920	13.791	991,022
2025-06-27	13.800	13.900	13.780	13.840	13.711	1,030,108
2025-06-26	13.860	13.970	13.760	13.800	13.672	1,318,200
2025-06-25	13.900	13.940	13.750	13.870	13.741	1,576,981
2025-06-24	13.610	13.870	13.560	13.850	13.721	1,638,500
2025-06-23	13.300	13.600	13.230	13.560	13.434	1,181,400
2025-06-20	13.320	13.530	13.300	13.320	13.196	1,171,100
2025-06-19	13.460	13.590	13.280	13.320	13.196	1,369,400
2025-06-18	13.530	13.600	13.420	13.560	13.434	1,383,100
2025-06-17	13.630	13.710	13.530	13.600	13.474	1,796,678
2025-06-16	13.620	13.870	13.610	13.650	13.523	2,465,000
2025-06-13	13.860	14.050	13.600	13.710	13.583	3,508,800
2025-06-12	13.890	14.220	13.660	13.860	13.731	4,112,745
2025-06-11	13.610	13.970	13.510	13.720	13.592	2,530,800
2025-06-10	13.750	13.850	13.490	13.600	13.474	1,613,445
2025-06-09	13.610	13.750	13.510	13.710	13.583	1,989,406
2025-06-06	13.430	13.900	13.350	13.640	13.513	2,917,565
2025-06-05	13.500	13.570	13.400	13.440	13.315	1,014,877
2025-06-04	13.480	13.510	13.360	13.500	13.374	975,600
2025-06-03	13.310	13.480	13.250	13.440	13.315	1,189,973
2025-05-30	13.520	13.520	13.300	13.330	13.206	1,326,744
2025-05-29	13.330	13.530	13.330	13.490	13.365	1,680,805
2025-05-28	13.390	13.460	13.280	13.340	13.216	1,079,008
2025-05-27	13.360	13.460	13.260	13.460	13.186	1,325,612
2025-05-26	13.210	13.410	13.150	13.380	13.108	1,487,900
2025-05-23	13.480	13.490	13.260	13.270	13.000	3,005,781
2025-05-22	13.450	13.590	13.320	13.330	13.059	1,369,562
2025-05-21	13.530	13.610	13.450	13.490	13.216	1,008,000
2025-05-20	13.490	13.590	13.400	13.590	13.314	1,350,904
2025-05-19	13.410	13.530	13.360	13.480	13.206	1,531,900
2025-05-16	13.290	13.490	13.210	13.430	13.157	1,459,466
2025-05-15	13.650	13.700	13.260	13.340	13.069	2,156,500
2025-05-14	13.470	13.500	13.290	13.340	13.069	1,422,000
2025-05-13	13.590	13.590	13.370	13.430	13.157	1,105,100
2025-05-12	13.480	13.540	13.340	13.490	13.216	1,379,100
2025-05-09	13.530	13.560	13.350	13.390	13.118	1,438,832
2025-05-08	13.390	13.560	13.300	13.530	13.255	1,610,700
2025-05-07	13.270	13.500	13.230	13.340	13.069	2,182,166
2025-05-06	13.110	13.210	13.040	13.210	12.941	1,958,258
2025-04-30	13.090	13.130	12.920	12.950	12.687	1,141,661
2025-04-29	12.690	13.030	12.690	13.030	12.765	2,180,761

← NewerPage 6 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.