Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	53.200	54.430	52.610	54.250	53.332	4,351,489
2022-08-04	52.740	54.180	52.520	53.150	52.251	3,466,034
2022-08-03	52.640	53.900	52.320	52.370	51.484	3,785,223
2022-08-02	55.370	55.370	52.050	52.670	51.779	5,795,347
2022-08-01	53.630	56.220	53.360	55.960	55.014	5,697,458
2022-07-29	55.360	55.360	53.760	53.800	52.890	3,875,683
2022-07-28	55.320	55.480	54.700	55.040	54.109	3,324,866
2022-07-27	55.120	55.590	54.610	54.930	54.001	3,417,166
2022-07-26	55.000	56.130	55.000	55.440	54.502	4,282,453
2022-07-25	55.710	56.490	55.080	55.400	54.463	4,105,922
2022-07-22	56.680	57.350	55.730	55.980	55.033	4,512,537
2022-07-21	57.450	57.480	56.500	56.540	55.584	4,401,125
2022-07-20	58.150	58.660	57.310	57.700	56.724	4,445,517
2022-07-19	58.130	58.680	57.380	57.870	56.891	4,842,958
2022-07-18	56.590	58.220	56.450	58.140	57.157	6,189,435
2022-07-15	57.580	59.330	56.180	56.360	55.407	6,889,459
2022-07-14	57.210	58.690	56.690	58.080	57.098	7,028,436
2022-07-13	57.120	57.600	55.850	57.390	56.419	6,074,023
2022-07-12	59.000	59.480	57.400	57.410	56.439	6,530,979
2022-07-11	61.910	62.310	57.860	58.960	57.963	11,596,692
2022-07-08	65.830	66.320	62.120	62.400	61.345	10,051,224
2022-07-07	66.430	66.500	64.020	65.090	63.989	11,728,794
2022-07-06	63.010	67.990	62.400	65.520	64.412	22,001,931
2022-07-05	59.170	64.410	59.140	64.050	62.967	20,753,595
2022-07-04	57.860	59.120	57.080	58.560	57.570	5,640,955
2022-07-01	57.510	59.440	57.000	58.470	57.481	6,701,229
2022-06-30	57.450	58.520	57.450	57.920	56.940	4,799,010
2022-06-29	59.600	59.920	57.580	57.630	56.655	8,608,714
2022-06-28	59.480	60.500	58.860	60.380	59.359	10,628,595
2022-06-27	58.120	60.360	57.370	59.180	58.179	9,505,983
2022-06-24	58.130	58.250	57.390	57.760	56.783	5,021,847
2022-06-23	56.570	58.090	55.640	58.090	57.108	7,081,114
2022-06-22	57.360	57.920	56.450	56.570	55.613	5,899,440
2022-06-21	58.500	58.510	56.600	57.370	56.400	6,943,431
2022-06-20	59.700	59.860	58.180	58.690	57.697	7,459,198
2022-06-17	56.660	59.650	56.500	59.250	58.248	11,393,850
2022-06-16	57.030	58.470	56.960	57.100	56.134	8,164,930
2022-06-15	57.900	58.540	56.800	57.030	56.065	5,996,922
2022-06-14	58.090	58.680	56.520	58.360	56.950	6,214,896
2022-06-13	57.840	59.980	57.510	59.090	57.663	8,753,084
2022-06-10	54.990	58.200	54.870	58.010	56.609	7,626,023
2022-06-09	56.720	56.960	55.100	55.560	54.218	5,227,652
2022-06-08	56.750	58.150	55.710	57.060	55.682	6,771,323
2022-06-07	57.500	57.500	56.000	56.430	55.067	5,747,989
2022-06-06	55.050	57.990	54.910	57.300	55.916	8,170,701
2022-06-02	53.780	55.520	53.600	55.160	53.828	6,085,107
2022-06-01	53.990	54.750	53.230	54.160	52.852	4,648,592
2022-05-31	53.460	53.990	52.150	53.860	52.559	4,066,237
2022-05-30	53.000	53.680	52.770	53.190	51.905	4,577,735
2022-05-27	53.470	54.240	51.830	52.250	50.988	3,985,188
2022-05-26	52.900	53.270	51.310	53.000	51.720	3,748,751
2022-05-25	52.500	53.460	52.100	52.870	51.593	4,101,979
2022-05-24	55.000	55.400	52.690	52.690	51.417	5,311,475
2022-05-23	54.440	55.680	54.250	55.520	54.179	4,773,888
2022-05-20	54.580	55.500	53.620	54.700	53.379	5,216,986
2022-05-19	52.510	54.400	52.310	54.250	52.940	3,746,330
2022-05-18	54.390	54.880	53.810	53.970	52.666	3,510,881
2022-05-17	52.920	54.940	52.510	54.380	53.066	5,988,502
2022-05-16	53.470	54.360	52.750	52.930	51.651	3,269,327
2022-05-13	53.290	53.800	52.520	52.950	51.671	2,584,693

← NewerPage 18 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.