Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.410	33.410	32.520	32.950	32.393	2,397,175
2023-05-04	33.120	33.690	33.010	33.410	32.845	2,805,880
2023-04-28	32.900	33.490	32.610	33.160	32.599	2,837,867
2023-04-27	33.100	33.260	32.510	32.660	32.108	3,505,750
2023-04-26	32.300	33.550	32.030	33.190	32.629	5,892,752
2023-04-25	34.100	34.100	31.660	32.600	32.049	9,458,166
2023-04-24	39.810	39.810	33.680	34.250	33.671	13,291,122
2023-04-21	41.600	41.850	40.500	40.510	39.825	3,210,287
2023-04-20	42.200	42.340	41.500	41.500	40.798	3,408,484
2023-04-19	42.360	42.600	42.120	42.360	41.644	2,911,773
2023-04-18	43.400	44.190	42.660	42.690	41.968	5,538,685
2023-04-17	42.730	43.200	42.510	43.010	42.283	3,601,918
2023-04-14	41.750	43.230	41.750	42.740	42.017	6,296,122
2023-04-13	42.050	42.120	41.500	41.540	40.837	2,620,018
2023-04-12	42.550	42.610	41.910	42.020	41.309	2,682,080
2023-04-11	42.000	42.590	41.510	42.550	41.830	3,259,850
2023-04-10	42.200	42.390	41.880	42.060	41.349	2,466,364
2023-04-07	42.290	42.460	42.150	42.160	41.447	2,234,518
2023-04-06	41.930	42.370	41.700	42.150	41.437	2,257,526
2023-04-04	42.720	42.850	42.030	42.180	41.467	2,861,144
2023-04-03	42.310	42.980	41.960	42.690	41.968	3,020,127
2023-03-31	42.190	42.670	42.170	42.290	41.575	1,931,768
2023-03-30	42.740	42.900	42.170	42.180	41.467	2,605,983
2023-03-29	43.120	43.450	42.700	42.740	42.017	2,111,146
2023-03-28	43.650	44.800	43.160	43.220	42.489	3,953,844
2023-03-27	42.600	43.770	42.070	43.690	42.951	4,080,116
2023-03-24	42.990	43.140	42.540	42.590	41.870	2,412,164
2023-03-23	42.690	43.000	42.650	42.980	42.253	2,145,086
2023-03-22	42.950	43.330	42.680	42.800	42.076	2,417,041
2023-03-21	42.400	42.960	42.250	42.920	42.194	2,889,811
2023-03-20	41.920	42.440	41.730	42.300	41.585	2,618,820
2023-03-17	41.780	42.380	41.770	41.900	41.191	2,253,749
2023-03-16	42.000	42.280	41.480	41.600	40.896	2,248,630
2023-03-15	42.000	42.620	41.850	42.280	41.565	2,010,580
2023-03-14	42.400	42.760	41.400	42.070	41.359	2,957,219
2023-03-13	42.670	43.100	42.100	42.390	41.673	2,971,591
2023-03-10	43.480	43.610	42.740	42.800	42.076	3,071,979
2023-03-09	43.490	44.260	43.490	43.750	43.010	2,905,195
2023-03-08	42.900	43.610	42.700	43.490	42.754	2,338,648
2023-03-07	43.810	44.130	42.920	42.980	42.253	3,482,045
2023-03-06	44.270	44.680	43.580	43.790	43.049	3,440,143
2023-03-03	44.590	44.800	44.130	44.440	43.688	2,723,755
2023-03-02	44.900	45.180	44.510	44.640	43.885	3,082,768
2023-03-01	45.460	45.580	44.800	45.080	44.318	4,010,009
2023-02-28	44.510	45.200	44.500	45.190	44.426	3,858,717
2023-02-27	45.210	45.210	44.230	44.570	43.816	4,143,216
2023-02-24	45.800	45.890	45.010	45.210	44.445	4,034,044
2023-02-23	46.110	46.390	45.580	45.950	45.173	5,800,865
2023-02-22	45.530	46.650	45.330	46.300	45.517	10,105,128
2023-02-21	42.620	46.750	42.600	45.860	45.084	14,638,543
2023-02-20	42.200	42.750	41.730	42.610	41.889	2,496,088
2023-02-17	42.310	42.930	42.270	42.350	41.634	2,405,657
2023-02-16	43.950	43.960	42.150	42.300	41.585	4,168,283
2023-02-15	44.260	44.530	43.690	43.780	43.040	2,607,707
2023-02-14	44.320	44.740	44.030	44.370	43.620	3,028,587
2023-02-13	44.280	44.680	43.980	44.360	43.610	3,322,461
2023-02-10	44.170	44.530	43.820	43.990	43.246	2,978,722
2023-02-09	43.490	44.230	43.300	44.170	43.423	2,985,415
2023-02-08	44.410	44.480	43.600	43.720	42.981	3,337,486
2023-02-07	43.740	44.200	43.510	44.200	43.452	2,949,332

← NewerPage 15 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.