Nanchang Mineral Systems Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.440 | 20.440 | 16.780 | 17.880 | 17.880 | 26,145,637 |
| 2026-10-22 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 1,262,777 |
| 2026-10-21 | 17.300 | 17.480 | 16.850 | 16.890 | 16.890 | 3,629,100 |
| 2026-10-20 | 16.450 | 17.350 | 16.020 | 17.290 | 17.290 | 5,202,086 |
| 2026-10-19 | 16.450 | 16.690 | 15.650 | 16.240 | 16.240 | 3,603,800 |
| 2026-10-16 | 16.450 | 17.090 | 16.280 | 16.660 | 16.660 | 5,028,325 |
| 2026-10-15 | 16.600 | 16.930 | 15.840 | 16.130 | 16.130 | 5,287,625 |
| 2026-10-14 | 17.680 | 17.770 | 17.110 | 17.190 | 17.190 | 3,065,238 |
| 2026-10-13 | 16.810 | 17.970 | 16.330 | 17.680 | 17.680 | 4,700,764 |
| 2026-10-12 | 17.730 | 17.800 | 17.120 | 17.200 | 17.200 | 3,172,788 |
| 2026-10-09 | 18.590 | 18.590 | 17.000 | 17.820 | 17.820 | 6,553,250 |
| 2026-10-08 | 18.900 | 19.500 | 18.470 | 18.630 | 18.630 | 4,464,600 |
| 2026-09-30 | 19.000 | 19.520 | 18.880 | 18.890 | 18.890 | 3,244,400 |
| 2026-09-29 | 19.370 | 19.930 | 19.000 | 19.010 | 19.010 | 3,950,795 |
| 2026-09-28 | 19.700 | 20.420 | 18.880 | 19.570 | 19.570 | 6,520,128 |
| 2026-09-24 | 20.330 | 20.330 | 19.590 | 19.790 | 19.790 | 4,680,200 |
| 2026-09-23 | 21.040 | 21.220 | 20.220 | 20.250 | 20.250 | 3,997,900 |
Page 1 of 1 · 17 trading days
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.