Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.500	49.480	48.310	49.020	48.804	14,567,567
2025-10-24	47.500	48.600	47.050	48.030	47.819	12,356,463
2025-10-23	46.880	47.550	45.650	47.140	46.933	12,706,736
2025-10-22	47.300	47.880	46.780	47.670	47.460	9,573,103
2025-10-21	48.290	49.190	47.920	48.660	48.446	10,291,984
2025-10-20	48.220	48.580	47.310	48.070	47.859	9,737,596
2025-10-17	49.990	50.680	47.270	47.440	47.231	15,811,607
2025-10-16	51.300	51.490	49.380	49.890	49.671	13,345,834
2025-10-15	51.100	52.500	50.000	51.120	50.895	14,990,267
2025-10-14	55.400	55.880	50.320	50.770	50.547	26,532,686
2025-10-13	49.950	55.550	48.920	54.990	54.748	27,205,508
2025-10-10	56.000	56.010	51.880	52.180	51.951	30,945,188
2025-10-09	58.300	58.300	54.730	57.600	57.347	40,809,053
2025-09-30	54.320	58.880	52.880	56.080	55.833	42,127,047
2025-09-29	50.900	53.320	50.400	53.240	53.006	34,267,078
2025-09-26	49.330	51.540	49.240	50.330	50.109	24,030,438
2025-09-25	51.470	51.500	49.690	49.880	49.661	23,265,891
2025-09-24	49.000	51.150	48.300	50.600	50.378	26,369,532
2025-09-23	49.650	50.430	47.500	49.350	49.133	21,391,650
2025-09-22	52.000	52.090	48.510	48.810	48.595	28,981,536
2025-09-19	47.810	50.070	47.790	49.290	49.073	27,364,524
2025-09-18	49.000	49.310	46.880	47.780	47.570	27,508,425
2025-09-17	49.890	50.100	48.840	49.500	49.282	20,803,302
2025-09-16	50.450	51.150	48.430	50.310	50.089	27,736,534
2025-09-15	51.840	53.490	50.300	50.450	50.228	33,612,955
2025-09-12	52.790	56.660	52.280	52.500	52.269	41,445,364
2025-09-11	51.000	53.800	49.510	53.040	52.807	34,818,041
2025-09-10	49.000	52.550	48.800	52.000	51.771	38,045,179
2025-09-09	51.010	51.730	49.500	49.600	49.382	35,489,960
2025-09-08	48.300	55.000	47.000	52.100	51.871	52,518,285
2025-09-05	44.090	47.880	43.030	47.650	47.441	39,825,306
2025-09-04	44.630	46.400	42.710	43.430	43.239	32,217,602
2025-09-03	46.070	47.840	44.500	45.030	44.832	33,815,899
2025-09-02	45.870	47.990	44.610	45.900	45.698	46,328,130
2025-09-01	42.000	47.970	41.290	45.740	45.539	42,066,268
2025-08-29	40.650	42.590	40.310	41.530	41.347	26,162,540
2025-08-28	39.890	40.670	39.410	40.450	40.272	17,268,263
2025-08-27	40.700	41.850	40.000	40.080	39.904	21,904,178
2025-08-26	40.860	41.450	40.300	40.480	40.302	16,321,354
2025-08-25	41.000	42.000	40.230	40.960	40.780	25,395,827
2025-08-22	39.180	41.490	39.180	40.060	39.884	27,453,628
2025-08-21	38.940	39.750	38.310	38.620	38.450	15,152,117
2025-08-20	38.030	39.500	37.710	39.120	38.948	17,450,760
2025-08-19	38.420	38.420	37.800	38.210	38.042	10,747,347
2025-08-18	37.980	38.650	37.860	38.420	38.251	14,305,591
2025-08-15	36.730	37.990	36.660	37.590	37.425	9,434,902
2025-08-14	37.820	38.080	36.890	36.900	36.738	10,310,577
2025-08-13	37.080	38.200	37.080	38.000	37.833	12,781,039
2025-08-12	37.440	37.440	36.730	37.210	37.046	9,362,513
2025-08-11	37.880	38.150	37.160	37.810	37.644	13,433,487
2025-08-08	36.710	37.620	36.650	37.100	36.937	12,624,548
2025-08-07	36.520	37.070	35.530	37.020	36.857	13,567,636
2025-08-06	36.360	36.710	36.260	36.530	36.369	6,959,890
2025-08-05	36.790	36.940	36.260	36.410	36.250	6,333,706
2025-08-04	36.600	36.800	36.120	36.560	36.399	6,834,363
2025-08-01	36.690	37.060	36.350	36.830	36.668	8,058,524
2025-07-31	37.650	37.770	36.500	36.690	36.529	12,135,045
2025-07-30	38.670	39.390	37.600	37.980	37.813	12,565,800
2025-07-29	37.860	39.840	37.840	38.550	38.381	18,841,442
2025-07-28	38.020	38.580	37.380	38.130	37.962	12,474,409

← NewerPage 5 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.