Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	43.740	44.200	43.510	44.200	43.452	2,949,332
2023-02-06	43.880	43.980	43.440	43.730	42.990	2,593,633
2023-02-03	44.350	44.490	43.480	44.170	43.423	3,528,274
2023-02-02	45.000	45.000	44.260	44.450	43.698	4,002,734
2023-02-01	43.770	44.950	43.650	44.930	44.170	6,103,326
2023-01-31	43.200	43.840	43.100	43.780	43.040	3,026,063
2023-01-30	43.790	44.150	43.180	43.190	42.460	4,843,795
2023-01-20	42.480	43.260	42.400	43.010	42.283	3,541,711
2023-01-19	41.820	42.490	41.760	42.470	41.752	2,691,254
2023-01-18	41.960	42.500	41.920	41.960	41.250	2,517,272
2023-01-17	42.510	42.850	41.900	42.120	41.408	3,119,321
2023-01-16	41.710	42.400	41.440	42.260	41.545	3,643,499
2023-01-13	41.480	41.940	41.180	41.590	40.887	2,198,426
2023-01-12	41.090	42.110	41.080	41.330	40.631	3,129,346
2023-01-11	41.790	41.910	40.970	41.040	40.346	2,517,576
2023-01-10	41.560	41.950	41.210	41.800	41.093	2,551,036
2023-01-09	42.200	42.270	41.350	41.660	40.955	3,136,175
2023-01-06	41.630	42.350	41.620	41.780	41.073	3,628,888
2023-01-05	40.500	42.180	40.440	42.030	41.319	6,170,294
2023-01-04	40.390	40.670	40.020	40.320	39.638	2,229,503
2023-01-03	40.050	40.730	39.660	40.710	40.022	3,017,133
2022-12-30	40.900	41.120	40.000	40.050	39.373	2,802,497
2022-12-29	41.000	41.350	40.690	40.710	40.022	1,888,261
2022-12-28	41.240	41.680	40.280	41.060	40.366	2,945,585
2022-12-27	41.500	41.700	40.830	41.360	40.661	2,351,344
2022-12-26	40.930	41.410	40.900	41.350	40.651	1,684,900
2022-12-23	40.530	41.490	40.490	40.980	40.287	1,767,545
2022-12-22	41.760	41.920	40.600	40.740	40.051	2,144,900
2022-12-21	41.880	42.440	41.300	41.490	40.788	1,972,455
2022-12-20	41.980	42.250	41.530	41.880	41.172	2,042,446
2022-12-19	42.820	43.980	42.000	42.220	41.506	3,162,682
2022-12-16	44.000	44.100	42.530	42.720	41.998	3,490,592
2022-12-15	43.600	44.440	43.350	44.220	43.472	2,309,300
2022-12-14	43.960	44.680	43.630	43.790	43.049	2,054,729
2022-12-13	43.280	44.300	43.280	43.710	42.971	2,389,699
2022-12-12	45.460	45.610	43.810	43.910	43.167	5,372,580
2022-12-09	44.450	45.140	43.910	45.130	44.367	4,790,647
2022-12-08	44.800	45.080	44.210	44.440	43.688	3,339,271
2022-12-07	44.410	45.560	44.110	44.800	44.042	4,390,400
2022-12-06	44.490	45.100	44.010	44.600	43.846	3,216,965
2022-12-05	43.940	45.360	43.660	44.730	43.974	4,418,570
2022-12-02	43.700	44.000	43.510	43.620	42.882	1,945,926
2022-12-01	43.980	44.870	43.790	43.870	43.128	3,617,759
2022-11-30	43.600	44.180	43.300	43.480	42.745	2,397,500
2022-11-29	42.600	43.700	42.500	43.450	42.715	2,697,092
2022-11-28	42.810	43.000	41.750	42.400	41.683	3,515,254
2022-11-25	44.420	44.420	43.010	43.210	42.479	2,895,095
2022-11-24	44.400	45.060	43.810	44.550	43.797	2,563,162
2022-11-23	44.400	45.180	43.950	44.100	43.354	2,784,018
2022-11-22	45.300	45.790	44.350	44.500	43.747	3,157,859
2022-11-21	44.600	45.940	44.340	45.600	44.829	3,092,358
2022-11-18	45.120	45.800	44.680	45.030	44.268	3,558,143
2022-11-17	45.000	45.350	44.530	45.050	44.288	2,977,591
2022-11-16	45.430	45.860	45.140	45.320	44.554	3,178,748
2022-11-15	44.210	45.500	43.200	45.430	44.662	5,089,309
2022-11-14	44.600	45.280	44.080	44.250	43.502	3,077,366
2022-11-11	45.220	45.400	44.500	44.580	43.826	4,091,200
2022-11-10	44.290	44.700	43.680	43.910	43.167	3,105,164
2022-11-09	45.380	45.380	44.590	44.610	43.856	2,446,106
2022-11-08	44.770	45.540	44.500	44.920	44.160	3,660,635

← NewerPage 16 of 21 · 1,212 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.