Nanjing Hanrui Cobalt Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	80.000	80.000	76.430	77.640	75.765	7,693,025
2021-11-09	80.620	81.130	79.800	80.450	78.507	7,611,916
2021-11-08	78.790	82.000	77.880	81.500	79.531	13,380,254
2021-11-05	76.780	81.630	76.010	77.780	75.901	9,384,302
2021-11-04	76.000	77.080	75.500	76.870	75.013	5,125,642
2021-11-03	75.250	76.000	73.660	75.900	74.067	4,925,955
2021-11-02	76.500	77.950	74.700	75.270	73.452	5,717,401
2021-11-01	78.650	79.300	75.010	75.910	74.076	6,787,898
2021-10-29	76.990	79.500	76.670	79.080	77.170	6,688,369
2021-10-28	79.010	80.380	76.300	76.590	74.740	8,391,914
2021-10-27	80.990	81.370	78.650	79.590	77.667	6,165,233
2021-10-26	81.350	81.600	80.120	80.320	78.380	7,000,614
2021-10-25	80.700	81.470	78.480	81.130	79.170	5,798,206
2021-10-22	82.000	83.290	80.280	80.610	78.663	6,888,975
2021-10-21	82.990	83.600	81.810	82.490	80.497	6,356,896
2021-10-20	81.670	83.810	81.120	82.140	80.156	6,413,516
2021-10-19	82.000	83.580	81.600	82.390	80.400	4,935,452
2021-10-18	81.380	82.370	80.500	82.060	80.078	5,625,295
2021-10-15	80.880	81.970	79.720	81.340	79.375	5,717,095
2021-10-14	79.100	82.880	78.900	80.850	78.897	6,690,177

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.