Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	47.590	49.370	47.300	49.230	49.014	15,126,085
2026-01-20	48.710	48.980	46.600	47.800	47.590	13,776,833
2026-01-19	48.700	49.000	47.350	48.480	48.267	12,956,478
2026-01-16	49.410	50.470	48.890	49.190	48.974	18,162,875
2026-01-15	48.140	50.850	48.140	49.900	49.681	27,034,426
2026-01-14	48.620	49.750	47.250	48.000	47.789	21,012,076
2026-01-13	48.100	49.600	47.750	48.500	48.287	18,747,474
2026-01-12	48.800	49.210	47.510	48.510	48.297	15,855,783
2026-01-09	47.480	48.860	47.060	48.370	48.157	14,407,991
2026-01-08	48.000	48.780	47.120	47.510	47.301	15,499,374
2026-01-07	48.150	50.270	48.150	48.620	48.406	24,239,033
2026-01-06	46.090	48.860	46.090	47.820	47.610	21,808,468
2026-01-05	45.720	45.920	44.870	45.570	45.370	8,526,919
2025-12-31	45.150	46.360	45.040	45.210	45.011	8,998,680
2025-12-30	43.600	45.740	43.360	45.190	44.991	10,715,841
2025-12-29	45.730	45.800	44.380	44.550	44.354	9,346,108
2025-12-26	45.000	45.630	44.420	45.080	44.882	10,962,672
2025-12-25	44.620	44.640	43.850	44.170	43.976	8,522,661
2025-12-24	45.110	45.960	44.550	45.050	44.852	10,253,806
2025-12-23	44.600	45.400	44.060	44.790	44.593	11,368,866
2025-12-22	43.750	44.750	43.750	44.330	44.135	10,575,017
2025-12-19	43.030	43.670	42.580	43.340	43.149	6,430,431
2025-12-18	42.290	43.940	42.000	42.860	42.672	7,649,911
2025-12-17	41.690	42.850	41.520	42.680	42.492	7,278,594
2025-12-16	42.230	42.230	40.780	41.390	41.208	6,951,206
2025-12-15	42.580	42.880	41.850	42.030	41.845	6,670,728
2025-12-12	43.600	43.680	42.450	42.970	42.781	6,311,860
2025-12-11	44.230	44.480	43.030	43.030	42.841	7,050,335
2025-12-10	43.910	44.290	43.560	44.030	43.836	5,036,474
2025-12-09	44.860	44.860	43.810	44.080	43.886	7,586,201
2025-12-08	44.180	45.360	44.180	45.130	44.932	9,287,240
2025-12-05	43.220	44.070	42.920	44.050	43.856	6,967,692
2025-12-04	43.360	44.150	43.150	43.450	43.259	8,454,049
2025-12-03	43.410	43.780	42.620	42.980	42.791	6,472,184
2025-12-02	43.910	44.000	43.100	43.170	42.980	5,934,206
2025-12-01	44.700	45.450	44.160	44.350	44.155	8,898,077
2025-11-28	43.450	44.500	43.200	44.200	44.006	7,316,529
2025-11-27	43.630	44.550	43.410	43.510	43.319	8,251,990
2025-11-26	44.010	44.680	43.390	43.650	43.458	9,563,424
2025-11-25	43.500	44.520	43.180	44.060	43.866	9,638,763
2025-11-24	43.850	43.900	42.100	43.100	42.911	10,392,830
2025-11-21	46.930	46.940	43.070	43.070	42.881	20,921,637
2025-11-20	47.900	50.320	47.600	48.380	48.167	19,974,672
2025-11-19	47.330	49.480	47.330	47.910	47.699	12,941,728
2025-11-18	49.780	50.280	47.380	47.780	47.570	15,375,259
2025-11-17	48.350	50.350	48.350	49.860	49.641	18,031,671
2025-11-14	48.990	49.490	48.430	48.600	48.386	12,533,319
2025-11-13	46.710	50.990	46.710	49.620	49.402	23,494,906
2025-11-12	47.370	47.970	45.760	46.850	46.644	7,757,485
2025-11-11	47.930	48.850	47.420	47.520	47.311	9,075,155
2025-11-10	48.780	49.040	47.390	47.580	47.371	9,787,961
2025-11-07	47.750	49.210	46.900	48.340	48.127	12,803,001
2025-11-06	46.610	48.060	46.420	47.980	47.769	10,663,191
2025-11-05	45.600	47.200	45.400	46.610	46.405	9,468,330
2025-11-04	47.860	48.140	46.240	46.630	46.425	9,693,079
2025-11-03	49.350	49.640	46.870	48.110	47.898	13,800,578
2025-10-31	50.000	51.820	49.510	49.650	49.432	17,381,998
2025-10-30	49.370	51.890	48.710	50.750	50.527	25,538,571
2025-10-29	47.430	49.580	47.260	49.510	49.292	13,915,328
2025-10-28	48.490	48.780	47.040	47.440	47.231	13,004,653

← NewerPage 4 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.