Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.650	33.920	32.300	33.650	33.650	8,951,594
2026-07-22	33.170	33.790	32.430	32.640	32.640	8,037,843
2026-07-21	31.500	33.960	31.460	33.270	33.270	10,563,292
2026-07-20	32.180	32.700	30.540	31.340	31.340	6,551,070
2026-07-17	32.800	33.440	31.920	31.970	31.970	5,509,470
2026-07-16	32.650	33.350	32.280	32.960	32.960	4,235,366
2026-07-15	32.710	33.110	32.560	32.960	32.960	3,952,140
2026-07-14	31.910	33.150	31.860	33.130	33.130	5,600,945
2026-07-13	32.920	32.920	31.830	31.910	31.910	5,064,434
2026-07-10	33.000	33.920	32.860	33.110	33.110	5,362,400
2026-07-09	33.890	34.140	32.180	33.170	33.170	7,512,536
2026-07-08	35.080	35.360	34.000	34.020	34.020	5,885,464
2026-07-07	37.000	37.100	35.400	35.430	35.430	9,144,928
2026-07-06	36.800	39.200	36.800	37.750	37.750	13,091,246
2026-07-03	36.010	36.530	35.810	36.170	36.170	6,145,911
2026-07-02	36.030	36.560	35.400	35.650	35.650	6,498,918
2026-07-01	35.700	36.600	34.950	36.050	36.050	7,192,111
2026-06-30	34.540	35.770	34.510	35.700	35.700	6,929,921
2026-06-29	34.780	35.380	34.080	34.850	34.850	6,442,522
2026-06-26	36.810	37.090	34.750	34.780	34.780	9,024,440
2026-06-25	38.000	38.390	36.790	36.800	36.800	9,156,398
2026-06-24	37.330	38.930	36.940	38.600	38.600	8,967,691
2026-06-23	40.300	40.300	37.590	37.870	37.870	11,794,929
2026-06-22	38.000	40.500	37.290	40.440	40.440	14,689,214
2026-06-18	37.840	38.920	37.440	38.230	38.230	7,968,930
2026-06-17	38.360	38.850	37.800	38.190	38.190	7,245,865
2026-06-16	38.360	39.200	38.000	38.710	38.710	10,044,700
2026-06-15	37.800	38.700	37.580	38.700	38.700	13,229,440
2026-06-12	35.330	38.020	34.920	37.100	37.100	14,419,690
2026-06-11	34.440	35.630	34.000	34.900	34.900	7,652,859
2026-06-10	34.500	35.390	34.060	34.590	34.590	5,020,180
2026-06-09	34.580	35.380	33.840	35.090	35.090	6,741,480
2026-06-08	35.810	35.860	33.740	34.200	34.200	8,867,361
2026-06-05	36.910	37.450	36.010	36.120	36.120	7,202,827
2026-06-04	38.000	38.150	36.450	37.050	37.050	7,669,272
2026-06-03	38.270	39.290	38.160	38.660	38.490	6,278,221
2026-06-02	38.500	38.770	37.100	38.740	38.570	6,022,837
2026-06-01	37.830	38.700	37.820	38.500	38.331	4,558,447
2026-05-29	39.550	39.880	38.000	38.150	37.982	7,835,922
2026-05-28	40.190	40.660	38.600	39.420	39.247	9,230,417
2026-05-27	42.000	42.100	40.540	40.570	40.392	7,560,323
2026-05-26	41.450	42.220	40.680	42.170	41.985	8,200,949
2026-05-25	42.400	42.720	41.510	41.840	41.656	7,313,121
2026-05-22	41.520	42.840	41.010	42.840	42.652	8,399,226
2026-05-21	42.010	42.800	41.600	41.610	41.427	10,503,304
2026-05-20	41.550	42.280	40.800	41.910	41.726	7,440,605
2026-05-19	42.210	42.300	41.090	41.760	41.576	6,639,277
2026-05-18	41.800	42.590	41.040	42.260	42.074	6,181,190
2026-05-15	43.050	43.150	41.850	42.000	41.815	8,769,439
2026-05-14	44.360	44.650	42.620	42.650	42.463	11,513,153
2026-05-13	43.510	44.830	43.500	44.500	44.304	11,839,000
2026-05-12	46.200	46.200	43.480	43.750	43.558	23,326,701
2026-05-11	47.130	47.650	46.680	47.320	47.112	12,677,853
2026-05-08	47.780	49.030	47.320	47.430	47.221	14,216,943
2026-05-07	49.100	50.110	48.030	48.490	48.277	16,378,800
2026-05-06	48.030	49.350	47.300	49.270	49.053	18,509,725
2026-04-30	47.550	49.800	47.520	48.180	47.968	20,144,871
2026-04-29	45.550	48.160	45.250	47.950	47.739	17,409,454
2026-04-28	46.530	46.570	45.250	45.530	45.330	8,531,137
2026-04-27	46.780	47.830	46.600	46.620	46.415	12,607,388

← NewerPage 2 of 5 · 242 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.