Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.890	12.920	12.660	12.720	12.461	1,206,700
2025-04-25	12.830	12.940	12.780	12.870	12.608	1,065,000
2025-04-24	13.020	13.060	12.760	12.830	12.569	2,023,200
2025-04-23	12.910	13.080	12.900	13.010	12.745	1,828,100
2025-04-22	12.850	12.940	12.800	12.910	12.647	1,359,000
2025-04-21	12.760	12.870	12.670	12.870	12.608	1,212,600
2025-04-18	12.740	12.820	12.560	12.770	12.510	1,310,122
2025-04-17	12.530	12.930	12.530	12.760	12.500	1,915,600
2025-04-16	12.860	12.880	12.450	12.620	12.363	1,929,240
2025-04-15	12.910	12.990	12.750	12.880	12.618	2,217,866
2025-04-14	12.750	13.060	12.710	12.920	12.657	3,073,173
2025-04-11	12.620	12.810	12.510	12.690	12.432	2,837,273
2025-04-10	12.780	13.000	12.580	12.840	12.579	4,790,545
2025-04-09	12.660	12.850	12.140	12.730	12.471	7,706,989
2025-04-08	13.000	14.300	12.470	13.490	13.216	9,222,426
2025-04-07	13.540	13.720	12.570	13.000	12.736	6,202,738
2025-04-03	13.530	13.800	13.450	13.790	13.510	1,702,622
2025-04-02	13.540	13.700	13.400	13.660	13.382	1,530,300
2025-04-01	13.310	13.580	13.270	13.480	13.206	1,451,100
2025-03-31	13.470	13.480	13.080	13.230	12.961	1,430,100
2025-03-28	13.740	13.810	13.450	13.450	13.176	1,325,600
2025-03-27	13.900	13.990	13.690	13.760	13.480	1,621,552
2025-03-26	13.780	14.060	13.660	13.960	13.676	2,009,952
2025-03-25	13.660	13.910	13.610	13.720	13.441	1,306,461
2025-03-24	14.100	14.140	13.410	13.720	13.441	2,575,061
2025-03-21	14.040	14.260	14.000	14.100	13.813	2,002,800
2025-03-20	14.150	14.280	14.020	14.160	13.872	1,992,484
2025-03-19	14.110	14.220	14.070	14.150	13.862	1,918,468
2025-03-18	14.120	14.320	14.100	14.160	13.872	3,323,985
2025-03-17	14.130	14.400	13.900	14.330	14.039	5,682,037
2025-03-14	14.000	14.200	13.960	14.000	13.715	3,785,200
2025-03-13	13.840	13.960	13.640	13.950	13.666	2,617,323
2025-03-12	13.870	13.980	13.710	13.860	13.578	2,949,539
2025-03-11	13.440	14.210	13.310	13.800	13.519	3,660,700
2025-03-10	13.430	13.610	13.430	13.510	13.235	1,498,300
2025-03-07	13.620	13.690	13.400	13.450	13.176	2,141,900
2025-03-06	13.740	13.770	13.600	13.620	13.343	2,665,292
2025-03-05	13.600	13.840	13.570	13.740	13.461	2,597,400
2025-03-04	13.310	13.700	13.280	13.630	13.353	2,735,377
2025-03-03	13.380	13.570	13.280	13.370	13.098	3,036,600
2025-02-28	13.500	13.660	13.210	13.400	13.127	3,917,908
2025-02-27	13.710	13.790	13.400	13.530	13.255	3,373,077
2025-02-26	13.740	13.870	13.520	13.750	13.470	2,307,577
2025-02-25	13.450	13.720	13.420	13.650	13.372	1,711,700
2025-02-24	13.490	13.570	13.410	13.540	13.265	1,575,359
2025-02-21	13.620	13.630	13.270	13.470	13.196	2,233,600
2025-02-20	13.460	13.620	13.380	13.580	13.304	1,632,400
2025-02-19	13.180	13.470	13.180	13.460	13.186	1,344,500
2025-02-18	13.400	13.520	13.160	13.220	12.951	1,688,200
2025-02-17	13.280	13.460	13.250	13.410	13.137	1,567,892
2025-02-14	13.510	13.640	13.280	13.340	13.069	1,748,100
2025-02-13	13.680	13.710	13.360	13.430	13.157	1,561,400
2025-02-12	13.630	13.750	13.590	13.680	13.402	1,177,400
2025-02-11	13.600	13.710	13.450	13.650	13.372	1,420,100
2025-02-10	13.360	13.800	13.310	13.600	13.323	2,061,377
2025-02-07	13.410	13.440	13.210	13.400	13.127	1,803,577
2025-02-06	13.190	13.390	13.160	13.370	13.098	1,487,924
2025-02-05	12.940	13.250	12.870	13.190	12.922	1,253,662
2025-01-27	12.840	13.130	12.840	12.940	12.677	1,119,900
2025-01-24	12.720	12.940	12.680	12.870	12.608	1,241,300

← NewerPage 7 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.