Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.910	24.780	23.810	24.600	24.295	2,990,635
2024-01-24	24.020	24.170	23.030	24.040	23.742	2,868,747
2024-01-23	23.690	24.050	23.250	23.860	23.564	3,091,563
2024-01-22	25.380	25.380	23.450	23.570	23.278	4,151,929
2024-01-19	25.570	26.450	25.440	25.460	25.145	2,849,754
2024-01-18	26.000	26.070	24.870	25.640	25.322	4,391,957
2024-01-17	27.050	27.180	26.020	26.030	25.707	2,052,947
2024-01-16	27.220	27.490	26.730	27.120	26.784	2,334,374
2024-01-15	27.420	27.600	27.030	27.300	26.962	2,274,332
2024-01-12	27.390	27.900	27.300	27.440	27.100	2,487,708
2024-01-11	26.710	27.840	26.540	27.470	27.130	3,401,499
2024-01-10	26.440	27.140	26.020	26.630	26.300	2,876,943
2024-01-09	26.420	26.840	26.000	26.450	26.122	2,631,933
2024-01-08	26.940	27.400	26.420	26.420	26.093	2,863,200
2024-01-05	27.520	28.150	27.130	27.250	26.912	2,859,316
2024-01-04	27.920	27.920	27.370	27.520	27.179	2,029,717
2024-01-03	27.900	28.060	27.730	27.920	27.574	2,541,200
2024-01-02	28.400	28.450	27.880	27.930	27.584	2,883,059
2023-12-29	27.800	28.490	27.710	28.290	27.939	4,608,921
2023-12-28	26.740	28.030	26.600	27.900	27.554	5,828,480
2023-12-27	26.260	26.640	25.980	26.600	26.270	2,178,776
2023-12-26	26.490	26.630	26.230	26.260	25.935	1,967,057
2023-12-25	26.760	26.970	26.410	26.530	26.201	2,504,099
2023-12-22	26.500	27.150	25.920	26.790	26.458	5,714,422
2023-12-21	26.280	26.610	25.880	26.400	26.073	3,436,776
2023-12-20	26.770	26.950	26.380	26.400	26.073	2,484,371
2023-12-19	26.640	26.990	26.550	26.770	26.438	2,363,476
2023-12-18	27.370	27.530	26.730	26.760	26.428	3,483,047
2023-12-15	27.710	28.160	27.470	27.490	27.149	3,867,773
2023-12-14	27.630	27.870	27.450	27.450	27.110	2,408,017
2023-12-13	28.010	28.090	27.440	27.440	27.100	3,641,201
2023-12-12	28.320	28.560	28.020	28.080	27.732	4,208,602
2023-12-11	28.920	28.920	27.800	28.540	28.186	9,052,553
2023-12-08	29.250	29.450	28.620	29.450	29.085	4,924,911
2023-12-07	29.500	29.500	28.530	29.060	28.700	4,296,286
2023-12-06	28.300	29.790	28.100	29.300	28.937	6,341,942
2023-12-05	28.550	28.950	28.320	28.390	28.038	2,500,811
2023-12-04	28.730	28.970	28.550	28.680	28.325	2,664,989
2023-12-01	29.300	29.300	28.430	28.730	28.374	3,116,759
2023-11-30	29.450	29.450	28.860	28.990	28.631	2,162,705
2023-11-29	29.600	29.830	29.330	29.400	29.036	1,819,631
2023-11-28	29.500	29.620	29.210	29.600	29.233	2,235,517
2023-11-27	29.820	29.920	29.300	29.440	29.075	1,939,038
2023-11-24	30.350	30.360	29.810	29.850	29.480	1,694,163
2023-11-23	29.900	30.420	29.780	30.340	29.964	1,936,800
2023-11-22	30.580	30.710	29.890	29.920	29.549	2,552,350
2023-11-21	30.730	31.030	30.550	30.580	30.201	2,647,474
2023-11-20	30.560	30.760	30.250	30.660	30.280	2,255,332
2023-11-17	30.420	30.610	30.260	30.560	30.181	1,944,365
2023-11-16	30.770	30.970	30.470	30.510	30.132	3,252,686
2023-11-15	30.610	31.250	30.550	30.920	30.537	4,655,674
2023-11-14	30.420	30.560	30.210	30.320	29.944	1,846,848
2023-11-13	30.260	30.480	30.080	30.300	29.925	1,941,729
2023-11-10	30.410	30.500	30.140	30.200	29.826	2,034,200
2023-11-09	30.590	30.860	30.400	30.550	30.171	2,021,089
2023-11-08	30.570	30.790	30.420	30.620	30.241	1,933,620
2023-11-07	30.740	30.820	30.400	30.700	30.320	1,870,640
2023-11-06	30.280	30.870	30.280	30.740	30.359	2,631,014
2023-11-03	30.140	30.390	30.040	30.110	29.737	2,342,582
2023-11-02	30.790	30.850	30.170	30.200	29.826	2,516,700

← NewerPage 12 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.