Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	45.180	45.680	44.620	44.950	44.190	5,024,081
2022-11-04	42.810	44.890	42.670	44.490	43.738	6,269,431
2022-11-03	42.460	43.260	42.210	42.860	42.135	2,965,512
2022-11-02	42.270	43.030	41.730	42.790	42.066	3,557,019
2022-11-01	40.080	42.300	40.080	42.290	41.575	4,633,134
2022-10-31	40.200	40.760	39.710	40.190	39.510	3,093,249
2022-10-28	42.400	42.410	39.700	39.880	39.206	5,121,721
2022-10-27	42.500	43.860	42.500	42.600	41.880	3,178,409
2022-10-26	41.500	43.090	41.490	42.500	41.781	4,534,572
2022-10-25	43.490	43.800	42.230	43.210	42.479	2,418,822
2022-10-24	44.200	45.330	42.850	43.290	42.558	3,129,019
2022-10-21	44.510	44.800	43.500	43.620	42.882	2,226,063
2022-10-20	44.010	44.840	43.510	44.430	43.679	2,806,039
2022-10-19	45.060	45.770	44.300	44.320	43.570	2,576,811
2022-10-18	45.540	46.150	44.900	45.050	44.288	2,541,441
2022-10-17	45.000	45.680	44.780	45.340	44.573	2,154,546
2022-10-14	44.420	45.490	44.160	45.150	44.386	3,356,719
2022-10-13	43.810	44.470	43.660	43.960	43.217	2,605,086
2022-10-12	43.210	44.190	41.780	44.150	43.403	3,714,058
2022-10-11	42.750	44.220	42.750	43.290	42.558	2,367,785
2022-10-10	43.700	44.100	42.680	42.770	42.047	2,456,136
2022-09-30	44.840	45.420	43.790	43.850	43.108	2,653,442
2022-09-29	45.210	45.850	44.800	44.970	44.209	2,615,478
2022-09-28	47.250	47.250	44.600	44.670	43.915	4,711,977
2022-09-27	47.320	47.700	46.260	47.540	46.736	2,865,459
2022-09-26	47.740	48.560	47.070	47.230	46.431	2,712,880
2022-09-23	50.130	50.220	47.520	47.820	47.011	3,079,229
2022-09-22	49.160	49.970	49.050	49.200	48.368	2,031,273
2022-09-21	49.580	50.380	49.060	49.750	48.909	3,456,482
2022-09-20	48.800	51.980	48.310	49.970	49.125	5,650,843
2022-09-19	47.500	48.390	46.840	48.080	47.267	3,454,086
2022-09-16	49.570	49.580	46.980	47.020	46.225	5,714,657
2022-09-15	51.420	51.990	49.200	49.430	48.594	3,789,847
2022-09-14	50.710	51.960	50.600	51.200	50.334	2,427,914
2022-09-13	52.200	52.640	51.710	51.820	50.944	3,512,081
2022-09-09	50.380	52.760	50.110	52.410	51.524	6,100,474
2022-09-08	50.930	51.150	50.000	50.060	49.213	2,261,704
2022-09-07	50.800	51.740	50.700	50.900	50.039	2,517,183
2022-09-06	50.460	51.390	50.200	51.270	50.403	3,309,415
2022-09-05	49.120	50.680	48.580	50.600	49.744	4,080,923
2022-09-02	48.780	49.500	48.550	49.090	48.260	2,157,850
2022-09-01	48.500	49.680	48.500	48.590	47.768	2,455,616
2022-08-31	50.650	50.800	49.030	49.030	48.201	3,585,410
2022-08-30	50.140	50.690	49.900	50.590	49.734	2,656,747
2022-08-29	50.500	50.940	49.760	50.140	49.292	4,812,954
2022-08-26	52.230	53.430	51.550	51.600	50.727	4,541,086
2022-08-25	53.000	53.720	51.600	52.030	51.150	5,387,495
2022-08-24	56.600	57.090	52.810	53.120	52.222	8,155,756
2022-08-23	57.100	57.200	56.280	56.530	55.574	4,471,202
2022-08-22	56.500	57.700	55.130	57.500	56.528	7,641,901
2022-08-19	55.920	57.660	55.330	56.200	55.250	6,063,022
2022-08-18	56.330	56.900	55.770	55.950	55.004	4,507,596
2022-08-17	57.000	57.300	55.650	56.450	55.495	5,407,912
2022-08-16	57.700	57.980	56.220	57.320	56.351	10,337,034
2022-08-15	54.210	58.200	54.210	57.830	56.852	16,609,541
2022-08-12	55.560	56.400	54.490	54.500	53.578	8,503,101
2022-08-11	56.110	56.880	55.000	56.720	55.761	7,569,217
2022-08-10	56.080	59.300	55.800	56.590	55.633	10,237,090
2022-08-09	54.600	56.660	54.200	56.490	55.535	6,607,228
2022-08-08	54.260	54.580	53.860	54.440	53.519	3,262,834

← NewerPage 17 of 21 · 1,220 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.