Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.600	30.170	28.550	28.560	28.206	9,847,799
2024-04-29	29.080	29.900	28.910	29.600	29.233	11,589,371
2024-04-26	28.950	29.770	28.720	29.260	28.897	13,582,702
2024-04-25	28.460	29.970	28.330	29.100	28.739	13,340,149
2024-04-24	28.670	29.180	28.160	29.180	28.818	11,211,733
2024-04-23	29.250	29.860	28.500	28.900	28.542	16,238,206
2024-04-22	30.940	32.300	30.330	30.400	30.023	18,727,891
2024-04-19	30.800	31.660	30.400	31.040	30.655	19,944,366
2024-04-18	29.510	32.450	29.080	31.980	31.584	31,707,898
2024-04-17	27.210	28.460	27.210	28.380	28.028	13,592,234
2024-04-16	28.500	29.430	26.710	26.950	26.616	16,133,281
2024-04-15	30.570	31.000	28.150	28.500	28.147	20,822,520
2024-04-12	33.020	33.700	30.800	30.920	30.537	22,503,507
2024-04-11	30.810	31.370	30.010	30.310	29.934	17,616,487
2024-04-10	32.160	32.690	30.810	31.030	30.646	23,522,530
2024-04-09	31.570	33.980	31.460	32.770	32.364	29,823,895
2024-04-08	33.380	34.800	31.680	31.710	31.317	34,078,849
2024-04-03	31.700	35.700	31.330	33.000	32.591	43,447,984
2024-04-02	30.120	33.550	29.320	33.100	32.690	48,619,398
2024-04-01	24.260	28.920	24.260	28.920	28.562	14,509,947
2024-03-29	23.290	24.120	23.280	24.100	23.801	2,230,517
2024-03-28	23.000	23.610	23.000	23.370	23.080	3,357,836
2024-03-27	24.150	24.170	23.080	23.080	22.794	3,577,600
2024-03-26	23.690	24.430	23.620	24.240	23.940	4,050,156
2024-03-25	24.300	24.460	23.700	23.800	23.505	3,958,641
2024-03-22	24.810	24.980	24.070	24.290	23.989	4,988,628
2024-03-21	25.420	25.490	24.740	24.980	24.670	4,370,309
2024-03-20	25.070	25.170	24.800	25.050	24.740	5,699,573
2024-03-19	24.840	25.950	24.810	25.200	24.888	9,034,298
2024-03-18	25.010	25.300	24.620	25.040	24.730	7,871,702
2024-03-15	23.580	25.020	23.510	24.910	24.601	9,393,187
2024-03-14	24.010	24.340	23.480	23.710	23.416	5,355,702
2024-03-13	23.770	23.920	23.570	23.770	23.475	3,469,810
2024-03-12	24.080	24.100	23.610	23.850	23.554	5,000,296
2024-03-11	23.240	24.150	23.190	24.050	23.752	6,846,958
2024-03-08	23.470	23.790	22.900	23.080	22.794	3,654,642
2024-03-07	23.000	23.950	22.990	23.200	22.913	5,497,852
2024-03-06	22.650	23.360	22.580	22.970	22.685	3,162,022
2024-03-05	23.250	23.360	22.870	22.920	22.636	3,803,332
2024-03-04	23.540	23.980	23.200	23.460	23.169	4,472,160
2024-03-01	23.620	23.930	23.340	23.580	23.288	4,826,543
2024-02-29	22.630	23.670	22.630	23.620	23.327	5,411,073
2024-02-28	23.650	24.730	22.800	22.900	22.616	8,092,781
2024-02-27	22.740	23.570	22.620	23.570	23.278	4,503,303
2024-02-26	22.980	23.280	22.720	22.840	22.557	4,627,689
2024-02-23	22.590	22.960	22.400	22.960	22.676	3,867,188
2024-02-22	22.220	22.720	22.080	22.580	22.300	3,669,127
2024-02-21	21.810	23.140	21.530	22.250	21.974	5,619,086
2024-02-20	21.940	21.990	21.480	21.940	21.668	4,148,513
2024-02-19	23.130	23.160	21.800	22.080	21.806	6,715,657
2024-02-08	21.040	23.500	20.960	22.820	22.537	8,033,810
2024-02-07	19.980	21.200	19.860	20.920	20.661	6,748,673
2024-02-06	18.050	20.240	18.000	19.910	19.663	6,677,814
2024-02-05	20.210	20.210	17.740	18.710	18.478	7,047,503
2024-02-02	21.690	21.890	19.600	20.350	20.098	5,846,719
2024-02-01	21.590	22.430	21.340	21.680	21.411	4,903,962
2024-01-31	22.850	23.150	21.480	21.550	21.283	4,587,872
2024-01-30	23.480	23.860	22.740	22.740	22.458	2,195,100
2024-01-29	24.560	24.600	23.640	23.680	23.387	2,323,700
2024-01-26	24.580	24.830	24.220	24.330	24.029	2,313,780

← NewerPage 11 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.