Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	74.400	74.800	73.650	74.110	72.320	2,843,352
2022-02-09	72.600	74.890	72.600	74.290	72.495	3,714,465
2022-02-08	72.440	73.460	71.240	72.760	71.002	3,372,884
2022-02-07	72.000	74.660	71.800	73.060	71.295	4,357,232
2022-01-28	72.120	72.650	69.580	70.530	68.826	4,413,378
2022-01-27	75.100	75.800	71.700	71.720	69.988	4,803,551
2022-01-26	75.280	76.440	74.800	75.180	73.364	4,134,010
2022-01-25	77.400	78.300	75.750	76.050	74.213	5,147,489
2022-01-24	76.500	78.900	76.400	78.450	76.555	5,518,129
2022-01-21	74.500	77.200	73.210	77.190	75.325	4,805,543
2022-01-20	74.700	76.260	74.700	75.630	73.803	4,267,502
2022-01-19	77.010	77.200	74.020	74.690	72.886	7,102,439
2022-01-18	77.120	78.290	76.780	77.540	75.667	4,087,412
2022-01-17	77.820	77.820	76.320	77.310	75.442	4,391,860
2022-01-14	77.500	78.750	77.180	78.130	76.243	4,393,054
2022-01-13	80.040	80.120	78.090	78.540	76.643	6,889,171
2022-01-12	77.990	80.970	77.870	80.500	78.555	12,419,964
2022-01-11	76.570	78.000	76.000	76.320	74.476	5,823,242
2022-01-10	76.190	77.340	76.050	76.570	74.720	4,087,950
2022-01-07	77.500	78.140	75.990	76.200	74.359	5,718,565
2022-01-06	76.870	78.240	76.580	77.890	76.008	4,964,379
2022-01-05	77.950	78.190	76.480	76.960	75.101	5,486,066
2022-01-04	80.870	81.370	77.500	78.120	76.233	8,057,316
2021-12-31	79.830	80.590	79.700	80.180	78.243	5,470,616
2021-12-30	79.770	80.560	79.680	79.780	77.853	5,223,026
2021-12-29	80.000	81.330	79.600	79.930	77.999	6,141,129
2021-12-28	80.000	81.590	78.600	80.980	79.024	11,472,071
2021-12-27	80.170	80.770	79.510	79.720	77.794	5,120,638
2021-12-24	83.700	83.820	79.380	80.150	78.214	9,507,781
2021-12-23	83.680	84.550	82.990	83.580	81.561	7,379,122
2021-12-22	85.680	86.000	84.500	84.800	82.752	5,671,702
2021-12-21	85.500	86.580	84.290	85.410	83.347	5,940,425
2021-12-20	87.300	89.110	85.160	85.220	83.161	6,070,907
2021-12-17	90.590	91.200	88.000	88.000	85.874	6,172,689
2021-12-16	91.180	91.990	89.450	90.310	88.128	4,838,961
2021-12-15	92.600	95.160	90.280	90.450	88.265	7,603,963
2021-12-14	92.830	93.770	90.990	92.000	89.778	7,446,871
2021-12-13	95.050	95.500	93.180	93.800	91.534	6,133,441
2021-12-10	91.990	95.240	91.970	94.560	92.276	8,629,024
2021-12-09	92.500	96.300	91.800	93.580	91.319	8,870,602
2021-12-08	91.200	92.950	90.130	92.310	90.080	7,419,065
2021-12-07	94.890	95.240	88.580	90.380	88.197	12,683,889
2021-12-06	98.000	98.490	94.030	94.610	92.325	11,368,024
2021-12-03	96.000	99.980	95.770	98.400	96.023	10,005,065
2021-12-02	100.89	101.68	96.470	96.810	94.471	12,594,246
2021-12-01	99.900	101.10	96.010	99.490	97.087	13,966,934
2021-11-30	102.50	102.51	97.830	98.120	95.750	17,581,788
2021-11-29	97.800	101.66	95.800	100.30	97.877	24,589,985
2021-11-26	95.880	97.870	94.350	96.310	93.983	15,174,434
2021-11-25	93.000	99.250	91.220	96.500	94.169	32,540,026
2021-11-24	81.180	93.680	81.180	88.990	86.840	20,781,234
2021-11-23	84.030	84.250	81.690	81.750	79.775	7,901,026
2021-11-22	79.730	84.990	79.300	83.670	81.649	14,645,327
2021-11-19	78.570	80.800	78.100	79.370	77.453	6,329,409
2021-11-18	77.510	79.790	76.250	78.600	76.701	6,654,354
2021-11-17	75.300	78.280	75.300	77.560	75.686	5,293,792
2021-11-16	76.360	76.770	75.000	75.160	73.344	4,298,018
2021-11-15	77.400	77.400	75.690	76.630	74.779	4,538,385
2021-11-12	77.500	77.940	77.070	77.610	75.735	4,148,124
2021-11-11	77.620	78.100	76.800	77.290	75.423	4,590,287

← NewerPage 20 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.