Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.750	29.090	27.190	29.020	29.020	4,679,857
2026-10-22	28.630	28.790	27.980	28.100	28.100	2,345,496
2026-10-21	28.840	29.060	28.510	28.510	28.510	1,992,500
2026-10-20	28.500	28.960	28.040	28.810	28.810	2,253,930
2026-10-19	28.380	28.800	28.350	28.600	28.600	2,256,066
2026-10-16	29.010	29.210	28.320	28.570	28.570	2,655,127
2026-10-15	29.150	29.190	28.400	28.680	28.680	3,932,992
2026-10-14	30.280	30.550	29.520	29.680	29.680	2,266,600
2026-10-13	30.380	30.590	29.620	30.320	30.320	3,300,734
2026-10-12	31.030	31.610	30.600	30.760	30.760	2,743,452
2026-10-09	30.350	31.470	30.320	31.300	31.300	4,725,628
2026-10-08	30.530	31.070	30.330	30.640	30.640	3,008,414
2026-09-30	30.410	30.950	30.350	30.540	30.540	2,313,076
2026-09-29	30.100	30.600	30.060	30.410	30.410	1,801,424
2026-09-28	31.350	31.350	29.980	30.210	30.210	3,214,287
2026-09-24	31.860	32.100	31.280	31.280	31.280	2,422,163
2026-09-23	32.500	32.600	32.030	32.110	32.110	2,518,187
2026-09-22	32.250	32.770	32.170	32.320	32.320	3,516,849
2026-09-21	31.980	32.290	31.950	32.210	32.210	2,691,686
2026-09-18	31.720	32.060	31.720	31.990	31.990	2,996,428
2026-09-17	31.380	31.850	31.300	31.470	31.470	2,184,999
2026-09-16	31.190	31.780	30.920	31.720	31.720	3,002,828
2026-09-15	31.780	31.960	31.300	31.390	31.390	2,965,256
2026-09-14	31.640	32.080	31.500	31.880	31.880	1,980,224
2026-09-11	32.730	32.730	31.430	31.920	31.920	4,778,490
2026-09-10	33.370	33.370	32.800	33.140	33.140	2,787,057
2026-09-09	33.300	33.630	33.100	33.460	33.460	3,523,634
2026-09-08	33.630	33.720	33.160	33.250	33.250	3,252,151
2026-09-07	33.160	33.370	32.840	33.220	33.220	3,029,372
2026-09-04	33.720	34.170	33.020	33.150	33.150	4,482,636
2026-09-03	33.900	34.090	33.560	33.630	33.630	3,406,199
2026-09-02	33.930	33.930	33.050	33.520	33.520	4,634,472
2026-09-01	34.320	34.550	34.100	34.270	34.270	3,806,390
2026-08-31	34.600	34.600	34.000	34.460	34.460	5,384,292
2026-08-28	35.460	35.740	35.070	35.240	35.240	5,313,519
2026-08-27	35.010	35.440	34.690	35.400	35.400	6,108,480
2026-08-26	34.480	35.740	34.400	35.430	35.430	7,884,147
2026-08-25	34.540	35.000	33.900	34.680	34.680	6,261,010
2026-08-24	34.850	35.890	34.660	35.080	35.080	7,301,860
2026-08-21	33.980	35.390	33.790	34.990	34.990	7,866,236
2026-08-20	34.600	35.090	34.180	34.340	34.340	5,805,000
2026-08-19	34.990	35.120	34.010	34.150	34.150	7,321,019
2026-08-18	36.050	36.130	35.280	35.590	35.590	7,333,414
2026-08-17	35.670	36.530	35.260	36.460	36.460	8,422,428
2026-08-14	36.070	36.500	35.350	35.640	35.640	9,030,410
2026-08-13	37.000	37.020	36.020	36.080	36.080	13,879,926
2026-08-12	37.090	37.980	37.030	37.390	37.390	12,962,418
2026-08-11	38.840	39.000	37.350	37.610	37.610	21,196,371
2026-08-10	36.900	42.650	36.800	39.900	39.900	29,934,623
2026-08-07	36.580	38.240	35.920	36.790	36.790	23,731,514
2026-08-06	35.000	35.800	33.600	33.900	33.900	8,542,141
2026-08-05	34.040	34.810	33.960	34.520	34.520	6,594,477
2026-08-04	33.760	34.140	33.500	33.950	33.950	4,827,948
2026-08-03	32.970	33.700	32.300	33.580	33.580	5,754,992
2026-07-31	34.000	34.400	33.650	33.980	33.980	7,521,681
2026-07-30	33.450	34.060	33.360	33.650	33.650	5,357,301
2026-07-29	32.190	33.980	32.050	33.680	33.680	7,730,845
2026-07-28	32.230	32.590	32.080	32.440	32.440	3,694,734
2026-07-27	32.010	32.820	31.950	32.720	32.720	4,775,601
2026-07-24	32.840	33.150	31.740	31.750	31.750	6,738,920

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1700 CNY
2025-06-16	0.1500 CNY
2024-06-13	0.1000 CNY
2023-06-14	0.1500 CNY
2022-06-15	0.4300 CNY
2021-07-12	0.2200 CNY
2020-05-26	0.0110 CNY
2019-07-10	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.