Nanchang Mineral Systems Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13.020 | 13.140 | 12.740 | 12.750 | 12.491 | 1,466,400 |
| 2025-01-22 | 13.100 | 13.160 | 12.900 | 12.920 | 12.657 | 961,100 |
| 2025-01-21 | 13.170 | 13.210 | 12.930 | 13.100 | 12.834 | 866,300 |
| 2025-01-20 | 12.970 | 13.200 | 12.920 | 13.190 | 12.922 | 1,037,691 |
| 2025-01-17 | 12.920 | 13.040 | 12.840 | 12.960 | 12.696 | 681,591 |
| 2025-01-16 | 12.980 | 13.020 | 12.770 | 12.880 | 12.618 | 819,559 |
| 2025-01-15 | 13.080 | 13.150 | 12.870 | 12.900 | 12.638 | 822,059 |
| 2025-01-14 | 12.580 | 13.080 | 12.580 | 13.050 | 12.785 | 1,173,659 |
| 2025-01-13 | 12.500 | 12.740 | 12.260 | 12.580 | 12.324 | 683,300 |
| 2025-01-10 | 12.800 | 12.900 | 12.570 | 12.570 | 12.314 | 790,800 |
| 2025-01-09 | 12.600 | 12.830 | 12.590 | 12.800 | 12.540 | 761,727 |
| 2025-01-08 | 12.800 | 12.880 | 12.400 | 12.740 | 12.481 | 1,084,800 |
| 2025-01-07 | 12.660 | 12.850 | 12.580 | 12.830 | 12.569 | 875,100 |
| 2025-01-06 | 12.500 | 12.740 | 12.320 | 12.650 | 12.393 | 850,800 |
| 2025-01-03 | 13.100 | 13.140 | 12.460 | 12.500 | 12.246 | 1,219,100 |
| 2025-01-02 | 13.260 | 13.470 | 12.950 | 13.000 | 12.736 | 1,238,177 |
| 2024-12-31 | 13.510 | 13.590 | 13.120 | 13.200 | 12.932 | 1,071,700 |
| 2024-12-30 | 13.710 | 13.730 | 13.430 | 13.480 | 13.206 | 942,198 |
| 2024-12-27 | 13.520 | 13.870 | 13.520 | 13.710 | 13.431 | 1,143,600 |
| 2024-12-26 | 13.320 | 13.700 | 13.290 | 13.610 | 13.333 | 1,364,478 |
| 2024-12-25 | 13.580 | 13.650 | 13.200 | 13.330 | 13.059 | 1,620,088 |
| 2024-12-24 | 13.490 | 13.840 | 13.490 | 13.620 | 13.343 | 1,109,003 |
| 2024-12-23 | 14.040 | 14.040 | 13.420 | 13.490 | 13.216 | 1,863,100 |
| 2024-12-20 | 14.050 | 14.090 | 13.890 | 13.980 | 13.696 | 1,236,021 |
| 2024-12-19 | 13.890 | 13.960 | 13.700 | 13.950 | 13.666 | 1,269,118 |
| 2024-12-18 | 14.100 | 14.140 | 13.880 | 13.970 | 13.686 | 1,365,500 |
| 2024-12-17 | 14.730 | 14.730 | 14.010 | 14.040 | 13.754 | 2,640,300 |
| 2024-12-16 | 14.720 | 15.180 | 14.660 | 14.730 | 14.430 | 1,796,500 |
| 2024-12-13 | 14.910 | 14.980 | 14.700 | 14.710 | 14.411 | 1,482,510 |
| 2024-12-12 | 14.880 | 15.020 | 14.780 | 15.010 | 14.705 | 1,763,356 |
| 2024-12-11 | 14.880 | 15.030 | 14.780 | 14.890 | 14.587 | 2,147,307 |
| 2024-12-10 | 15.430 | 15.500 | 14.920 | 14.950 | 14.646 | 3,437,700 |
| 2024-12-09 | 14.960 | 15.500 | 14.870 | 15.150 | 14.842 | 3,302,880 |
| 2024-12-06 | 15.070 | 15.130 | 14.710 | 14.970 | 14.666 | 2,904,400 |
| 2024-12-05 | 14.950 | 15.180 | 14.900 | 15.040 | 14.734 | 2,249,598 |
| 2024-12-04 | 15.070 | 15.270 | 14.910 | 15.060 | 14.754 | 3,803,761 |
| 2024-12-03 | 14.850 | 15.610 | 14.750 | 15.070 | 14.763 | 5,963,804 |
| 2024-12-02 | 14.580 | 14.810 | 14.580 | 14.790 | 14.489 | 1,791,108 |
| 2024-11-29 | 14.390 | 14.550 | 14.290 | 14.520 | 14.225 | 1,376,400 |
| 2024-11-28 | 14.430 | 14.500 | 14.320 | 14.390 | 14.097 | 1,319,400 |
| 2024-11-27 | 14.260 | 14.400 | 13.780 | 14.360 | 14.068 | 1,634,200 |
| 2024-11-26 | 14.530 | 14.620 | 14.220 | 14.250 | 13.960 | 1,388,780 |
| 2024-11-25 | 14.130 | 14.570 | 14.130 | 14.550 | 14.254 | 1,820,109 |
| 2024-11-22 | 14.880 | 14.880 | 14.120 | 14.180 | 13.892 | 2,487,400 |
| 2024-11-21 | 14.640 | 14.720 | 14.450 | 14.600 | 14.303 | 1,444,782 |
| 2024-11-20 | 14.360 | 14.620 | 14.350 | 14.590 | 14.293 | 1,851,893 |
| 2024-11-19 | 13.990 | 14.350 | 13.970 | 14.340 | 14.048 | 1,786,317 |
| 2024-11-18 | 14.390 | 14.490 | 13.860 | 13.960 | 13.676 | 2,318,766 |
| 2024-11-15 | 14.710 | 14.900 | 14.280 | 14.300 | 14.009 | 2,463,105 |
| 2024-11-14 | 14.910 | 15.060 | 14.710 | 14.720 | 14.421 | 2,992,000 |
| 2024-11-13 | 14.680 | 15.150 | 14.530 | 14.920 | 14.617 | 3,696,613 |
| 2024-11-12 | 14.820 | 15.010 | 14.610 | 14.760 | 14.460 | 4,113,537 |
| 2024-11-11 | 14.740 | 14.900 | 14.670 | 14.800 | 14.499 | 3,596,776 |
| 2024-11-08 | 14.790 | 15.020 | 14.660 | 14.740 | 14.440 | 3,818,648 |
| 2024-11-07 | 14.550 | 14.800 | 14.460 | 14.790 | 14.489 | 3,476,708 |
| 2024-11-06 | 14.740 | 14.860 | 14.500 | 14.700 | 14.401 | 4,790,777 |
| 2024-11-05 | 14.800 | 15.790 | 14.650 | 14.930 | 14.626 | 10,743,266 |
| 2024-11-04 | 14.150 | 14.750 | 14.100 | 14.730 | 14.430 | 3,153,831 |
| 2024-11-01 | 14.660 | 14.660 | 14.030 | 14.140 | 13.852 | 3,169,500 |
| 2024-10-31 | 14.330 | 14.690 | 14.250 | 14.650 | 14.352 | 3,942,849 |
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.