Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	44.820	47.390	44.820	46.980	46.773	16,680,458
2026-04-23	46.800	46.930	44.780	45.060	44.862	16,849,798
2026-04-22	46.450	47.860	46.410	47.680	47.470	13,533,877
2026-04-21	46.470	47.260	45.410	47.260	47.052	15,053,986
2026-04-20	46.350	46.800	45.600	46.010	45.808	11,507,435
2026-04-17	45.950	47.900	45.860	46.780	46.574	17,924,248
2026-04-16	44.400	46.030	44.210	45.870	45.668	16,195,861
2026-04-15	46.950	47.250	45.670	45.880	45.678	18,667,341
2026-04-14	46.020	48.290	45.650	47.110	46.903	28,015,447
2026-04-13	42.930	44.500	42.910	44.130	43.936	11,035,160
2026-04-10	42.790	43.940	42.420	43.250	43.060	9,301,610
2026-04-09	42.600	43.060	42.350	42.370	42.184	6,001,787
2026-04-08	42.380	43.080	42.000	43.080	42.891	9,618,088
2026-04-07	40.620	41.250	40.450	40.990	40.810	3,766,875
2026-04-03	41.520	42.100	40.460	40.500	40.322	5,003,630
2026-04-02	42.020	42.590	41.110	41.520	41.337	6,918,153
2026-04-01	42.240	42.770	41.650	42.320	42.134	7,214,529
2026-03-31	42.300	42.590	41.350	41.380	41.198	6,860,938
2026-03-30	42.670	42.920	41.660	42.550	42.363	8,932,511
2026-03-27	41.100	43.650	40.800	43.200	43.010	13,748,755
2026-03-26	41.440	42.560	41.210	41.900	41.716	8,730,031
2026-03-25	41.660	42.140	41.150	41.830	41.646	9,639,617
2026-03-24	41.010	41.250	39.300	40.810	40.631	9,572,657
2026-03-23	41.390	42.500	39.700	39.980	39.804	11,792,905
2026-03-20	42.760	43.840	42.150	42.250	42.064	9,917,500
2026-03-19	44.000	44.100	42.010	42.290	42.104	10,190,980
2026-03-18	44.940	45.170	44.010	44.620	44.424	6,991,664
2026-03-17	46.800	46.880	44.890	44.900	44.703	9,168,195
2026-03-16	47.180	47.940	45.660	46.550	46.345	13,060,728
2026-03-13	49.350	49.860	47.840	48.000	47.789	15,628,269
2026-03-12	47.990	48.370	46.880	47.530	47.321	9,275,418
2026-03-11	48.610	49.200	48.020	48.430	48.217	10,417,279
2026-03-10	48.570	49.360	48.210	48.630	48.416	9,144,120
2026-03-09	47.780	48.240	45.720	48.030	47.819	13,128,208
2026-03-06	48.660	49.240	47.800	48.230	48.018	9,976,438
2026-03-05	50.460	50.680	48.450	49.060	48.844	12,257,261
2026-03-04	48.700	51.270	48.520	49.510	49.292	14,889,421
2026-03-03	52.020	52.380	49.480	49.520	49.302	22,321,379
2026-03-02	53.860	54.130	51.770	52.780	52.548	22,275,442
2026-02-27	51.050	54.380	51.030	54.140	53.902	28,207,242
2026-02-26	52.470	53.000	51.420	51.580	51.353	23,483,864
2026-02-25	46.700	54.670	46.500	53.000	52.767	42,683,029
2026-02-24	46.870	46.870	46.190	46.560	46.355	7,190,935
2026-02-13	46.250	46.800	45.580	45.630	45.429	8,663,531
2026-02-12	46.600	48.300	46.300	47.140	46.933	13,471,226
2026-02-11	44.600	47.200	44.410	46.080	45.877	15,174,631
2026-02-10	45.100	45.190	44.400	44.420	44.225	6,693,592
2026-02-09	45.300	45.830	44.850	45.150	44.952	6,507,105
2026-02-06	43.730	45.250	43.250	44.520	44.324	8,092,743
2026-02-05	46.130	46.430	44.250	44.480	44.284	11,081,989
2026-02-04	47.190	47.360	46.020	46.790	46.584	10,476,657
2026-02-03	46.620	46.810	45.600	46.690	46.485	11,371,985
2026-02-02	46.800	47.760	45.400	45.400	45.200	17,045,490
2026-01-30	51.500	51.500	47.360	48.700	48.486	27,188,877
2026-01-29	53.680	55.800	51.800	53.160	52.926	37,406,862
2026-01-28	50.520	55.120	49.670	54.030	53.792	34,640,164
2026-01-27	51.440	51.970	49.500	50.520	50.298	19,963,650
2026-01-26	51.510	53.030	51.310	52.550	52.319	30,774,575
2026-01-23	48.910	51.170	48.910	50.860	50.636	21,571,511
2026-01-22	48.880	49.170	48.410	48.850	48.635	9,608,678

← NewerPage 3 of 21 · 1,219 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.