Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.420	30.770	30.300	30.580	30.201	2,572,974
2023-10-31	30.250	30.790	30.180	30.510	30.132	3,352,471
2023-10-30	29.500	30.640	29.400	30.360	29.984	4,508,797
2023-10-27	28.830	29.760	28.660	29.600	29.233	3,483,090
2023-10-26	28.480	29.100	28.280	29.010	28.651	2,488,350
2023-10-25	28.500	29.180	28.280	28.620	28.265	2,150,269
2023-10-24	28.220	28.550	28.110	28.400	28.048	2,201,580
2023-10-23	28.850	29.000	28.000	28.140	27.791	2,698,744
2023-10-20	28.900	29.510	28.700	29.010	28.651	2,252,794
2023-10-19	29.040	29.420	28.850	28.860	28.502	1,839,099
2023-10-18	29.700	29.790	29.110	29.140	28.779	2,054,070
2023-10-17	29.610	30.150	29.530	29.810	29.441	2,237,677
2023-10-16	30.540	30.600	29.400	29.580	29.213	3,244,884
2023-10-13	30.590	30.600	30.230	30.360	29.984	2,145,404
2023-10-12	29.890	30.840	29.850	30.810	30.428	4,287,229
2023-10-11	29.750	30.140	29.710	29.800	29.431	2,137,576
2023-10-10	29.850	30.290	29.700	29.710	29.342	2,597,080
2023-10-09	29.730	29.990	29.340	29.800	29.431	2,156,092
2023-09-28	29.550	30.020	29.510	29.740	29.371	1,907,048
2023-09-27	29.320	30.100	29.210	29.550	29.184	2,346,160
2023-09-26	29.800	29.850	29.280	29.300	28.937	2,270,291
2023-09-25	30.350	30.360	29.680	29.860	29.490	2,404,469
2023-09-22	29.900	30.690	29.750	30.350	29.974	2,286,208
2023-09-21	30.300	30.480	29.920	29.970	29.599	2,263,120
2023-09-20	31.020	31.170	30.340	30.360	29.984	2,797,080
2023-09-19	31.520	31.570	31.050	31.180	30.794	1,321,347
2023-09-18	31.030	31.790	30.750	31.560	31.169	2,638,428
2023-09-15	31.140	31.390	30.860	31.070	30.685	1,518,426
2023-09-14	31.420	31.430	30.910	31.020	30.636	1,722,471
2023-09-13	31.600	31.830	31.160	31.450	31.060	1,783,394
2023-09-12	31.370	32.090	31.350	31.750	31.357	2,559,084
2023-09-11	31.110	31.490	30.900	31.290	30.902	3,260,635
2023-09-08	31.330	31.500	31.020	31.120	30.734	2,577,552
2023-09-07	31.900	31.970	31.380	31.390	31.001	2,818,965
2023-09-06	31.560	32.050	31.450	31.980	31.584	2,272,003
2023-09-05	31.880	31.990	31.580	31.690	31.297	1,716,160
2023-09-04	31.380	31.980	31.130	31.890	31.495	2,760,012
2023-09-01	31.250	31.500	31.030	31.310	30.922	1,668,700
2023-08-31	31.170	31.360	30.980	31.310	30.922	2,250,020
2023-08-30	31.350	31.680	31.010	31.220	30.833	2,566,621
2023-08-29	30.510	31.490	30.500	31.350	30.962	2,964,957
2023-08-28	32.500	32.770	30.570	30.580	30.201	3,573,569
2023-08-25	30.950	31.280	30.560	30.720	30.339	2,035,304
2023-08-24	30.690	31.320	30.490	31.070	30.685	2,175,643
2023-08-23	31.490	31.500	30.660	30.690	30.310	2,577,944
2023-08-22	31.850	32.500	30.900	31.480	31.090	3,877,269
2023-08-21	31.920	32.640	31.830	31.830	31.436	2,380,038
2023-08-18	32.880	33.000	32.030	32.030	31.633	1,982,215
2023-08-17	32.230	32.750	31.900	32.700	32.295	1,825,119
2023-08-16	32.400	33.090	32.190	32.350	31.949	1,968,880
2023-08-15	33.000	33.140	32.140	32.490	32.087	2,509,024
2023-08-14	33.390	33.390	32.600	32.960	32.552	2,848,190
2023-08-11	34.230	34.400	33.490	33.530	33.115	2,221,620
2023-08-10	34.260	34.650	34.160	34.230	33.806	1,615,170
2023-08-09	34.500	34.740	34.230	34.320	33.895	1,901,552
2023-08-08	34.800	34.950	34.270	34.630	34.201	2,392,809
2023-08-07	35.000	35.130	34.510	34.730	34.300	2,542,037
2023-08-04	34.720	35.500	34.660	35.180	34.744	3,738,457
2023-08-03	34.900	35.130	34.590	34.720	34.290	3,736,787
2023-08-02	35.250	35.800	34.840	35.180	34.744	5,793,900

← NewerPage 13 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.