Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	52.700	53.680	52.310	53.300	52.012	3,676,876
2022-05-11	51.790	54.850	51.310	53.020	51.739	6,404,609
2022-05-10	50.000	51.900	49.550	51.700	50.451	3,610,906
2022-05-09	50.140	51.430	49.560	50.660	49.436	2,222,497
2022-05-06	50.000	50.800	49.550	50.280	49.065	3,181,865
2022-05-05	50.500	52.090	50.100	51.510	50.266	3,732,930
2022-04-29	50.880	51.390	49.610	51.200	49.963	5,306,448
2022-04-28	50.000	51.420	49.060	50.070	48.861	5,830,714
2022-04-27	45.070	50.300	45.000	50.030	48.821	6,954,660
2022-04-26	48.480	48.880	46.400	46.550	45.426	5,078,613
2022-04-25	53.640	53.650	48.000	48.040	46.880	6,606,981
2022-04-22	55.540	55.540	53.750	53.940	52.637	3,187,302
2022-04-21	57.840	58.250	55.290	55.660	54.315	3,194,480
2022-04-20	59.500	59.890	57.700	57.830	56.433	2,491,986
2022-04-19	58.510	59.780	58.490	59.100	57.672	2,772,952
2022-04-18	58.050	58.540	56.280	58.300	56.892	2,226,787
2022-04-15	59.000	59.000	57.130	57.980	56.579	2,444,586
2022-04-14	59.100	59.980	58.800	59.510	58.072	2,499,643
2022-04-13	58.140	60.610	57.900	59.020	57.594	3,595,775
2022-04-12	56.100	58.790	55.920	58.470	57.058	3,810,197
2022-04-11	59.780	59.800	56.210	56.400	55.038	5,076,100
2022-04-08	61.360	61.760	59.000	60.160	58.707	3,380,190
2022-04-07	62.290	62.620	61.030	61.050	59.575	3,064,526
2022-04-06	63.050	63.480	62.000	62.580	61.068	2,641,127
2022-04-01	62.850	63.880	62.510	63.320	61.790	2,073,200
2022-03-31	64.240	64.240	63.210	63.340	61.810	2,370,490
2022-03-30	63.080	64.380	63.080	64.330	62.776	3,240,979
2022-03-29	63.160	63.950	62.580	63.080	61.556	2,831,604
2022-03-28	63.570	64.000	62.300	63.020	61.498	3,564,769
2022-03-25	65.260	66.300	64.500	64.510	62.952	3,025,734
2022-03-24	65.940	66.060	64.500	65.270	63.693	3,988,973
2022-03-23	66.660	66.880	65.890	66.300	64.698	2,464,255
2022-03-22	67.070	67.660	66.200	66.520	64.913	3,593,844
2022-03-21	65.890	68.450	65.820	67.070	65.450	5,569,180
2022-03-18	65.610	66.250	65.010	65.940	64.347	3,855,819
2022-03-17	66.380	67.820	66.260	66.380	64.777	6,030,209
2022-03-16	65.600	66.590	62.480	66.260	64.659	6,316,944
2022-03-15	64.990	67.700	64.050	64.490	62.932	5,797,415
2022-03-14	66.900	68.100	65.510	65.860	64.269	3,806,039
2022-03-11	66.660	68.660	65.560	68.320	66.670	4,311,424
2022-03-10	69.500	70.770	68.040	68.840	67.177	6,867,739
2022-03-09	69.920	70.350	61.680	66.040	64.445	9,109,875
2022-03-08	76.210	77.280	69.580	69.910	68.221	9,555,825
2022-03-07	75.970	76.190	74.500	75.010	73.198	3,799,839
2022-03-04	76.990	77.730	75.600	76.300	74.457	4,619,698
2022-03-03	78.760	79.000	77.400	77.450	75.579	3,603,890
2022-03-02	77.990	78.600	76.800	78.020	76.135	3,792,053
2022-03-01	80.000	80.000	77.500	78.450	76.555	6,526,040
2022-02-28	78.000	81.270	77.850	80.050	78.116	11,523,205
2022-02-25	76.920	79.420	76.860	77.920	76.038	7,092,430
2022-02-24	77.690	78.900	74.580	76.100	74.262	7,843,361
2022-02-23	76.530	78.600	76.300	78.150	76.262	6,412,576
2022-02-22	75.810	77.280	75.680	76.300	74.457	4,627,118
2022-02-21	76.550	76.810	75.100	75.810	73.979	3,649,067
2022-02-18	76.620	77.230	75.850	76.390	74.545	4,169,238
2022-02-17	75.100	78.890	74.980	77.330	75.462	7,736,298
2022-02-16	77.280	77.490	75.590	75.920	74.086	4,331,910
2022-02-15	75.850	77.510	74.900	77.250	75.384	5,382,472
2022-02-14	75.000	76.490	74.250	75.400	73.579	4,123,658
2022-02-11	74.300	76.440	73.620	75.140	73.325	5,420,680

← NewerPage 19 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.