Nanchang Mineral Systems Co. Ltd. A historical data

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

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
2026-09-22	21.410	21.410	20.600	21.060	21.060	5,706,600
2026-09-21	20.550	21.840	20.010	21.280	21.280	7,937,500
2026-09-18	19.620	21.180	19.500	20.560	20.560	9,367,057
2026-09-17	18.510	19.800	18.400	19.380	19.380	8,211,087
2026-09-16	17.970	18.590	17.840	18.510	18.510	4,337,900
2026-09-15	18.090	18.420	17.850	18.100	18.100	3,909,500
2026-09-14	18.810	18.920	17.900	18.160	18.160	5,158,144
2026-09-11	19.500	19.790	18.400	18.900	18.900	6,725,887
2026-09-10	20.010	20.350	19.600	19.960	19.960	5,403,210
2026-09-09	20.100	20.510	19.680	20.000	20.000	7,079,941
2026-09-08	19.320	20.280	19.190	20.150	20.150	8,396,918
2026-09-07	18.800	19.340	18.200	19.200	19.200	9,403,886
2026-09-04	18.370	19.800	18.180	18.610	18.610	11,872,702
2026-09-03	17.880	18.320	17.580	18.000	18.000	4,490,900
2026-09-02	17.500	17.660	17.180	17.600	17.600	4,762,203
2026-09-01	18.160	18.580	17.800	17.840	17.840	5,223,800
2026-08-31	18.710	19.000	17.900	18.190	18.190	5,761,301
2026-08-28	18.930	19.380	18.400	19.150	19.150	6,448,500
2026-08-27	17.790	18.790	17.620	18.680	18.680	6,856,700
2026-08-26	17.690	18.420	17.500	17.960	17.960	6,014,400
2026-08-25	18.000	18.170	17.110	17.830	17.830	10,338,356
2026-08-24	18.320	19.000	18.080	18.180	18.180	7,611,331
2026-08-21	18.620	18.700	17.620	18.220	18.220	12,970,282
2026-08-20	16.800	18.110	16.800	18.110	18.110	6,008,400
2026-08-19	17.330	17.330	16.420	16.460	16.460	4,719,700
2026-08-18	17.000	17.700	16.600	17.500	17.500	6,070,200
2026-08-17	16.000	17.400	15.810	17.000	17.000	6,871,283
2026-08-14	15.800	16.180	15.710	15.970	15.970	5,897,997
2026-08-13	16.600	18.270	15.800	15.800	15.800	7,895,451
2026-08-12	17.380	17.450	16.590	16.760	16.760	11,749,815
2026-08-11	16.260	17.610	16.020	17.040	17.040	12,385,356
2026-08-10	15.500	16.050	15.160	16.010	16.010	5,192,800
2026-08-07	14.780	15.850	14.570	15.450	15.450	8,820,228
2026-08-06	15.390	15.720	14.500	14.880	14.880	8,696,686
2026-08-05	15.250	15.900	15.100	15.470	15.470	3,840,954
2026-08-04	14.930	15.290	14.800	15.070	15.070	3,844,800
2026-08-03	14.790	14.840	14.530	14.830	14.830	2,974,100
2026-07-31	14.090	14.890	13.950	14.730	14.730	5,151,176
2026-07-30	14.170	14.470	13.810	13.890	13.890	3,046,076
2026-07-29	14.380	14.390	13.830	14.230	14.230	4,153,600
2026-07-28	13.770	14.230	13.680	14.020	14.020	3,240,454
2026-07-27	13.420	13.980	13.420	13.910	13.910	3,113,228
2026-07-24	13.550	13.800	13.370	13.510	13.510	3,160,400

Page 1 of 3 · 121 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.