Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.710	35.340	34.600	35.100	34.665	4,792,939
2023-07-31	34.540	35.190	34.200	34.570	34.142	4,928,996
2023-07-28	33.080	34.220	32.900	34.160	33.737	5,208,572
2023-07-27	33.540	33.990	33.130	33.200	32.789	2,501,550
2023-07-26	33.860	34.060	33.460	33.730	33.312	2,500,962
2023-07-25	33.160	33.950	33.130	33.950	33.529	4,356,129
2023-07-24	33.350	33.500	32.760	32.800	32.394	3,573,500
2023-07-21	33.980	34.360	33.340	33.510	33.095	5,368,978
2023-07-20	33.500	35.690	33.350	34.450	34.023	8,675,122
2023-07-19	33.500	33.830	33.340	33.490	33.075	1,623,102
2023-07-18	33.310	33.860	32.900	33.580	33.164	2,824,664
2023-07-17	33.300	33.550	32.910	33.260	32.848	3,048,562
2023-07-14	34.270	34.620	33.430	33.570	33.154	4,258,610
2023-07-13	33.500	34.180	33.410	33.830	33.411	3,852,440
2023-07-12	33.430	33.720	33.200	33.210	32.798	2,261,700
2023-07-11	33.270	33.560	32.920	33.500	33.085	2,297,880
2023-07-10	33.000	34.000	32.920	33.200	32.789	3,319,338
2023-07-07	33.440	33.440	32.700	32.900	32.492	2,675,136
2023-07-06	33.680	33.680	32.950	33.180	32.769	2,935,727
2023-07-05	32.830	33.740	32.680	33.530	33.115	5,172,975
2023-07-04	33.180	33.300	32.730	32.980	32.571	2,860,461
2023-07-03	32.440	33.150	32.310	32.780	32.374	2,997,117
2023-06-30	31.880	32.750	31.670	32.410	32.008	2,876,335
2023-06-29	31.810	32.140	31.730	31.890	31.495	1,624,498
2023-06-28	31.930	32.090	31.310	31.970	31.574	2,429,744
2023-06-27	31.690	32.150	31.540	31.940	31.544	1,798,380
2023-06-26	31.700	32.340	31.610	31.690	31.297	2,665,118
2023-06-21	32.330	32.880	31.820	31.850	31.455	2,483,000
2023-06-20	32.680	32.850	32.350	32.470	32.068	2,016,024
2023-06-19	32.860	33.110	32.610	32.680	32.275	2,078,366
2023-06-16	33.000	33.000	32.680	32.950	32.542	2,321,510
2023-06-15	32.180	32.970	31.910	32.850	32.443	2,888,619
2023-06-14	32.880	32.910	32.190	32.230	31.831	2,115,840
2023-06-13	32.400	32.940	32.260	32.770	32.216	2,230,236
2023-06-12	32.130	32.680	31.670	32.480	31.931	4,223,425
2023-06-09	32.460	32.860	31.630	32.660	32.108	9,521,538
2023-06-08	32.890	33.270	32.430	32.460	31.911	5,196,718
2023-06-07	33.550	33.720	32.750	32.960	32.403	3,360,964
2023-06-06	34.350	34.500	33.450	33.450	32.884	2,610,600
2023-06-05	34.610	34.850	34.330	34.400	33.818	2,534,275
2023-06-02	33.840	35.060	33.730	34.800	34.211	4,028,757
2023-06-01	33.280	34.140	33.020	33.840	33.268	2,168,664
2023-05-31	33.680	33.970	33.290	33.390	32.825	1,673,597
2023-05-30	33.940	34.190	33.300	33.680	33.110	1,516,772
2023-05-29	33.930	34.100	33.570	33.940	33.366	1,652,081
2023-05-26	33.770	33.870	33.090	33.870	33.297	1,886,611
2023-05-25	33.860	34.060	33.450	33.830	33.258	1,976,839
2023-05-24	34.310	34.570	33.910	33.980	33.405	1,493,960
2023-05-23	34.590	34.940	34.400	34.400	33.818	1,668,238
2023-05-22	34.700	34.700	34.110	34.630	34.044	1,630,674
2023-05-19	34.060	34.890	33.660	34.890	34.300	1,858,072
2023-05-18	34.200	34.490	33.660	34.020	33.445	2,145,794
2023-05-17	34.200	34.590	34.090	34.300	33.720	1,989,060
2023-05-16	35.080	35.100	34.040	34.310	33.730	3,282,969
2023-05-15	33.120	34.690	33.120	34.690	34.103	4,757,398
2023-05-12	33.850	34.160	33.340	33.370	32.806	2,623,502
2023-05-11	33.830	34.200	33.580	34.100	33.523	2,723,267
2023-05-10	33.030	34.350	33.030	33.830	33.258	4,166,816
2023-05-09	33.340	33.720	33.000	33.140	32.580	3,104,006
2023-05-08	32.950	33.480	32.850	33.340	32.776	2,482,570

← NewerPage 14 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.