Nanchang Mineral Systems Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.200	14.410	14.120	14.350	14.058	2,946,468
2024-10-29	14.540	14.580	14.170	14.220	13.931	3,647,511
2024-10-28	14.560	14.650	14.420	14.550	14.254	5,029,811
2024-10-25	15.080	15.260	14.320	14.640	14.342	8,097,410
2024-10-24	14.700	16.000	14.630	15.280	14.969	12,632,657
2024-10-23	14.070	14.790	13.950	14.730	14.430	6,784,691
2024-10-22	13.860	14.150	13.860	14.080	13.794	2,487,434
2024-10-21	13.680	14.260	13.610	14.000	13.715	3,584,952
2024-10-18	13.390	13.830	13.320	13.700	13.421	2,770,981
2024-10-17	13.680	13.820	13.410	13.430	13.157	2,169,914
2024-10-16	13.200	14.330	13.200	13.670	13.392	3,557,010
2024-10-15	13.500	13.730	13.340	13.350	13.078	1,887,724
2024-10-14	13.190	13.550	13.190	13.530	13.255	1,929,638
2024-10-11	13.650	13.720	13.110	13.190	12.922	2,090,795
2024-10-10	13.650	13.960	13.400	13.660	13.382	2,825,795
2024-10-09	14.500	14.600	13.480	13.510	13.235	4,940,363
2024-10-08	15.610	15.610	14.040	14.780	14.479	8,210,451
2024-09-30	13.690	14.290	13.300	14.210	13.921	7,351,185
2024-09-27	12.880	13.380	12.680	13.220	12.951	4,021,046
2024-09-26	12.250	12.640	12.240	12.630	12.373	1,953,139
2024-09-25	12.360	12.630	12.300	12.350	12.099	2,240,299
2024-09-24	12.050	12.360	12.010	12.330	12.079	1,462,487
2024-09-23	12.100	12.170	12.000	12.010	11.766	648,300
2024-09-20	12.280	12.280	12.060	12.110	11.864	594,700
2024-09-19	11.970	12.250	11.970	12.180	11.932	1,249,562
2024-09-18	12.140	12.140	11.760	11.930	11.687	1,177,162
2024-09-13	12.260	12.280	12.030	12.030	11.785	789,184
2024-09-12	12.360	12.470	12.190	12.210	11.962	913,084
2024-09-11	12.400	12.470	12.300	12.360	12.109	773,781
2024-09-10	12.410	12.480	12.250	12.410	12.158	1,007,400
2024-09-09	12.330	12.450	12.200	12.410	12.158	919,154
2024-09-06	12.560	12.620	12.300	12.330	12.079	1,542,800
2024-09-05	12.730	12.730	12.280	12.580	12.324	2,102,300
2024-09-04	12.860	12.920	12.540	12.580	12.324	2,668,262
2024-09-03	12.990	13.200	12.820	12.940	12.677	2,179,562
2024-09-02	13.210	13.480	13.090	13.100	12.834	2,489,300
2024-08-30	13.140	13.410	13.100	13.260	12.990	4,328,500
2024-08-29	13.140	13.500	13.030	13.260	12.990	3,988,570
2024-08-28	12.600	13.700	12.370	13.270	13.000	7,018,407
2024-08-27	12.230	12.600	12.120	12.450	12.197	2,134,612
2024-08-26	12.070	12.300	11.970	12.220	11.971	991,400
2024-08-23	12.080	12.080	11.770	12.010	11.766	874,702
2024-08-22	12.360	12.450	11.990	11.990	11.746	1,104,200
2024-08-21	12.290	12.460	12.250	12.360	12.109	864,339
2024-08-20	12.480	12.560	12.200	12.280	12.030	1,222,058
2024-08-19	12.380	12.600	12.350	12.440	12.187	992,400
2024-08-16	12.810	12.880	12.410	12.470	12.216	2,723,152
2024-08-15	13.240	13.260	12.800	12.910	12.647	3,201,100
2024-08-14	13.250	14.000	13.150	13.390	13.118	4,327,486
2024-08-13	12.840	13.350	12.660	13.260	12.990	1,923,200
2024-08-12	12.740	13.270	12.500	12.850	12.589	2,953,524
2024-08-09	13.200	13.370	12.700	12.740	12.481	3,200,300
2024-08-08	13.320	13.700	13.150	13.250	12.981	2,825,618
2024-08-07	14.010	14.020	13.390	13.450	13.176	4,028,083
2024-08-06	13.810	14.260	13.550	14.220	13.931	5,001,383
2024-08-05	13.580	14.860	13.380	13.920	13.637	6,965,405
2024-08-02	13.240	13.550	13.060	13.530	13.255	3,607,731
2024-08-01	13.220	13.390	13.150	13.230	12.961	2,257,790
2024-07-31	12.870	13.260	12.840	13.250	12.981	2,671,692
2024-07-30	13.020	13.020	12.730	12.970	12.706	1,837,662

← NewerPage 9 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.