Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.000	25.000	24.600	24.650	24.433	2,647,449
2024-07-26	24.200	25.880	24.180	25.030	24.810	5,870,946
2024-07-25	24.200	24.650	23.810	24.240	24.027	3,049,658
2024-07-24	24.650	24.760	24.010	24.020	23.809	3,785,199
2024-07-23	25.610	25.840	24.650	24.650	24.433	4,501,160
2024-07-22	26.190	26.340	25.410	25.620	25.395	4,583,189
2024-07-19	26.000	26.490	25.720	26.230	26.000	4,695,390
2024-07-18	26.020	26.600	25.700	26.460	26.228	6,255,960
2024-07-17	27.560	27.700	26.410	26.410	26.178	5,524,400
2024-07-16	26.780	27.350	26.700	27.170	26.931	4,235,816
2024-07-15	26.730	27.250	26.620	27.050	26.812	4,506,337
2024-07-12	27.300	27.410	26.820	26.980	26.743	6,609,902
2024-07-11	26.500	27.650	26.480	27.450	27.209	10,611,122
2024-07-10	25.990	27.640	25.990	26.390	26.158	11,333,877
2024-07-09	25.170	25.770	24.720	25.710	25.484	4,296,552
2024-07-08	26.000	26.190	25.130	25.260	25.038	3,089,801
2024-07-05	25.680	26.080	25.220	26.000	25.772	3,241,738
2024-07-04	26.750	26.990	25.460	25.680	25.454	4,449,207
2024-07-03	26.510	26.940	26.400	26.580	26.347	2,709,926
2024-07-02	27.080	27.150	26.530	26.650	26.416	3,363,959
2024-07-01	26.500	27.400	26.500	27.020	26.783	4,744,300
2024-06-28	26.300	26.880	26.210	26.450	26.218	3,519,629
2024-06-27	26.500	27.080	26.280	26.350	26.119	4,162,315
2024-06-26	25.690	27.000	25.440	26.990	26.753	5,833,781
2024-06-25	25.720	26.180	25.620	25.820	25.593	3,052,943
2024-06-24	26.600	26.600	25.650	25.730	25.504	5,054,495
2024-06-21	26.500	27.050	26.480	26.630	26.396	2,953,498
2024-06-20	27.290	27.690	26.700	26.710	26.475	4,857,499
2024-06-19	27.360	27.890	27.300	27.410	27.169	4,425,103
2024-06-18	27.280	27.850	27.100	27.600	27.358	5,257,019
2024-06-17	27.100	27.450	26.870	27.190	26.951	4,246,795
2024-06-14	27.000	27.160	26.580	27.140	26.902	4,514,632
2024-06-13	27.480	27.520	26.860	26.980	26.743	3,695,486
2024-06-12	27.330	27.750	27.220	27.480	27.139	3,569,874
2024-06-11	26.700	27.480	26.420	27.420	27.080	4,123,797
2024-06-07	27.620	27.880	26.840	27.250	26.912	4,227,100
2024-06-06	27.980	28.340	27.110	27.330	26.991	5,699,309
2024-06-05	28.380	28.380	27.660	27.660	27.317	7,494,952
2024-06-04	28.750	29.200	28.510	28.940	28.581	4,846,304
2024-06-03	29.690	29.690	28.400	28.730	28.374	7,789,871
2024-05-31	29.750	30.100	29.610	29.790	29.421	5,315,561
2024-05-30	30.500	30.650	29.700	29.860	29.490	9,080,804
2024-05-29	29.590	31.250	29.500	30.810	30.428	12,039,970
2024-05-28	30.300	30.730	29.750	29.870	29.500	7,722,503
2024-05-27	30.300	30.590	29.610	30.110	29.737	8,148,300
2024-05-24	29.610	31.390	29.250	30.680	30.300	14,238,097
2024-05-23	30.450	30.650	29.460	29.510	29.144	13,100,756
2024-05-22	30.650	33.240	30.650	31.490	31.100	15,122,634
2024-05-21	31.650	32.350	30.500	30.540	30.162	12,753,345
2024-05-20	31.680	32.450	31.410	31.880	31.485	19,064,011
2024-05-17	30.360	31.020	29.410	31.020	30.636	12,656,665
2024-05-16	31.100	31.260	30.220	30.240	29.865	9,202,951
2024-05-15	30.730	31.630	30.400	30.660	30.280	10,876,715
2024-05-14	31.280	31.750	30.580	31.210	30.823	12,813,260
2024-05-13	31.700	32.000	30.700	31.010	30.626	12,326,418
2024-05-10	32.730	33.460	31.890	32.420	32.018	19,403,428
2024-05-09	29.800	34.940	29.790	32.970	32.561	30,364,823
2024-05-08	30.500	30.520	29.870	29.890	29.520	11,537,080
2024-05-07	29.200	30.980	29.100	30.980	30.596	20,426,316
2024-05-06	28.850	29.230	28.500	29.200	28.838	8,750,203

← NewerPage 10 of 21 · 1,219 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.