Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.350	38.960	38.000	38.590	38.420	18,979,040
2025-07-24	36.070	39.880	36.010	38.570	38.400	30,861,562
2025-07-23	36.600	37.350	36.100	36.350	36.190	13,105,108
2025-07-22	36.090	36.740	35.910	36.480	36.320	11,088,726
2025-07-21	35.790	36.150	35.510	36.090	35.931	7,004,324
2025-07-18	35.610	36.290	35.540	35.800	35.643	8,854,600
2025-07-17	35.100	35.720	34.940	35.530	35.374	5,992,979
2025-07-16	35.270	35.570	34.960	35.180	35.025	5,214,569
2025-07-15	35.800	36.180	35.050	35.410	35.254	9,162,870
2025-07-14	36.220	37.180	36.070	36.080	35.921	13,550,600
2025-07-11	35.210	36.670	35.030	35.950	35.792	15,177,944
2025-07-10	35.200	35.360	34.860	35.200	35.045	4,633,251
2025-07-09	35.620	35.780	34.970	35.110	34.956	5,888,452
2025-07-08	34.990	35.870	34.890	35.600	35.444	8,642,982
2025-07-07	34.950	35.090	34.740	34.880	34.727	3,940,237
2025-07-04	35.480	35.710	34.710	34.940	34.786	8,211,900
2025-07-03	36.200	36.490	35.500	35.740	35.583	8,480,656
2025-07-02	36.100	36.530	35.690	35.980	35.822	10,970,400
2025-07-01	35.600	36.700	35.350	36.700	36.539	14,572,459
2025-06-30	35.760	35.850	35.100	35.720	35.563	8,738,189
2025-06-27	35.690	36.160	35.360	35.450	35.294	10,830,677
2025-06-26	35.440	36.420	35.240	35.360	35.205	12,853,586
2025-06-25	35.800	35.800	35.100	35.600	35.444	11,869,424
2025-06-24	35.400	35.810	35.000	35.810	35.653	17,082,260
2025-06-23	34.550	37.490	34.410	35.820	35.663	29,056,272
2025-06-20	32.900	33.450	32.740	32.770	32.626	3,625,199
2025-06-19	33.560	34.090	32.880	33.070	32.925	5,386,500
2025-06-18	34.000	34.020	33.340	33.600	33.452	4,979,340
2025-06-17	33.640	34.650	33.520	34.180	34.030	7,162,612
2025-06-16	33.530	33.800	33.430	33.680	33.532	4,982,712
2025-06-13	34.130	34.470	33.700	34.030	33.731	9,407,317
2025-06-12	34.090	34.450	33.400	34.210	33.909	9,499,958
2025-06-11	32.810	35.010	32.800	34.090	33.791	15,231,201
2025-06-10	32.950	33.160	32.510	32.800	32.512	4,225,420
2025-06-09	32.470	33.100	32.470	33.050	32.760	4,746,551
2025-06-06	32.470	32.800	32.350	32.550	32.264	3,237,396
2025-06-05	32.540	32.700	32.300	32.460	32.175	3,224,558
2025-06-04	31.960	32.920	31.960	32.560	32.274	5,140,710
2025-06-03	31.210	32.220	30.950	31.970	31.689	6,303,966
2025-05-30	31.400	31.460	30.850	30.910	30.638	3,215,451
2025-05-29	31.090	31.560	31.000	31.500	31.223	2,577,982
2025-05-28	31.440	31.530	30.980	31.090	30.817	2,561,667
2025-05-27	31.920	31.940	31.270	31.450	31.174	2,952,140
2025-05-26	31.740	31.940	31.560	31.840	31.560	2,719,366
2025-05-23	32.380	32.390	31.660	31.740	31.461	4,423,374
2025-05-22	32.860	33.040	32.010	32.070	31.788	5,183,110
2025-05-21	32.930	33.250	32.660	33.030	32.740	4,761,788
2025-05-20	32.950	33.030	32.660	32.850	32.561	3,352,700
2025-05-19	33.200	33.200	32.460	32.900	32.611	3,706,100
2025-05-16	33.050	33.460	32.960	33.200	32.908	3,518,282
2025-05-15	33.450	34.070	32.950	33.140	32.849	5,801,545
2025-05-14	33.110	34.150	33.050	33.720	33.424	7,574,280
2025-05-13	33.850	33.950	33.180	33.260	32.968	5,771,243
2025-05-12	33.580	33.620	33.160	33.600	33.305	7,182,379
2025-05-09	33.120	33.940	32.510	33.090	32.799	8,730,767
2025-05-08	32.560	33.300	32.560	33.120	32.829	5,066,639
2025-05-07	34.390	34.390	32.540	32.840	32.552	7,452,800
2025-05-06	31.970	32.730	31.920	32.730	32.442	5,353,240
2025-04-30	31.510	31.920	31.470	31.680	31.402	3,501,400
2025-04-29	31.570	31.770	31.370	31.510	31.233	2,793,400

← NewerPage 6 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.