Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.030	32.070	31.460	31.500	31.223	4,061,454
2025-04-25	32.550	32.580	32.000	32.000	31.719	4,912,450
2025-04-24	32.570	33.110	32.110	32.220	31.937	6,987,494
2025-04-23	32.700	33.080	32.620	32.970	32.680	5,964,910
2025-04-22	32.660	33.100	32.650	32.650	32.363	6,262,184
2025-04-21	32.010	33.050	31.900	33.050	32.760	9,105,733
2025-04-18	31.880	32.900	31.150	32.010	31.729	9,196,473
2025-04-17	31.200	31.840	31.200	31.460	31.184	4,073,163
2025-04-16	31.900	31.990	30.850	31.360	31.085	4,779,600
2025-04-15	32.000	32.240	31.700	31.910	31.630	4,542,600
2025-04-14	32.060	32.700	32.000	32.100	31.818	6,310,507
2025-04-11	31.020	32.100	31.000	31.690	31.412	6,586,607
2025-04-10	31.630	32.250	31.350	31.420	31.144	8,927,134
2025-04-09	29.500	30.990	27.480	30.610	30.341	11,463,500
2025-04-08	28.990	30.640	28.990	29.700	29.439	12,152,354
2025-04-07	32.000	33.440	28.540	28.540	28.289	15,112,160
2025-04-03	35.550	36.190	35.510	35.670	35.357	4,373,240
2025-04-02	36.150	36.460	36.030	36.080	35.763	3,164,400
2025-04-01	36.300	36.560	36.060	36.220	35.902	4,789,593
2025-03-31	36.020	36.410	35.520	36.170	35.852	6,357,370
2025-03-28	36.960	37.150	36.250	36.360	36.041	6,076,707
2025-03-27	37.500	37.580	36.580	36.970	36.645	9,308,401
2025-03-26	37.810	38.940	37.810	37.910	37.577	8,815,920
2025-03-25	39.350	39.350	37.580	37.710	37.379	9,350,118
2025-03-24	38.060	39.200	37.590	38.600	38.261	13,550,683
2025-03-21	39.000	39.700	37.850	38.420	38.082	14,012,264
2025-03-20	38.800	39.130	38.210	38.360	38.023	8,293,640
2025-03-19	38.870	39.290	38.310	38.790	38.449	9,929,160
2025-03-18	39.180	39.900	38.940	39.060	38.717	11,944,717
2025-03-17	40.020	40.060	38.880	39.050	38.707	15,999,876
2025-03-14	41.700	42.020	40.130	40.460	40.105	18,782,095
2025-03-13	41.890	42.800	40.030	40.890	40.531	25,335,784
2025-03-12	42.000	42.000	40.690	41.000	40.640	21,510,978
2025-03-11	40.500	42.770	40.090	42.150	41.780	27,300,488
2025-03-10	41.680	42.580	39.940	41.250	40.888	31,012,228
2025-03-07	39.510	41.440	39.340	40.620	40.263	31,661,277
2025-03-06	38.300	39.850	38.200	39.300	38.955	22,424,609
2025-03-05	38.460	38.890	37.220	37.990	37.656	14,286,467
2025-03-04	38.700	38.900	37.520	38.450	38.112	20,720,015
2025-03-03	39.600	41.500	39.000	39.700	39.351	32,040,930
2025-02-28	38.990	40.280	38.060	38.450	38.112	26,022,773
2025-02-27	37.070	40.430	36.780	39.170	38.826	31,626,655
2025-02-26	36.960	37.470	36.580	37.050	36.725	21,322,988
2025-02-25	36.500	40.600	36.430	37.650	37.319	36,993,874
2025-02-24	35.090	35.280	34.440	34.850	34.544	7,040,169
2025-02-21	34.660	35.290	34.600	35.100	34.792	8,315,029
2025-02-20	34.870	35.090	34.320	34.740	34.435	6,552,260
2025-02-19	33.930	35.320	33.600	34.990	34.683	9,386,912
2025-02-18	34.940	35.030	33.750	33.930	33.632	8,913,685
2025-02-17	35.710	35.780	34.280	34.630	34.326	11,985,586
2025-02-14	35.790	37.030	35.200	35.540	35.228	12,499,228
2025-02-13	35.100	37.880	35.100	35.890	35.575	18,708,235
2025-02-12	33.610	36.000	33.400	35.490	35.178	16,815,748
2025-02-11	34.260	34.430	33.580	33.640	33.344	5,426,185
2025-02-10	34.350	34.530	33.730	34.250	33.949	6,460,008
2025-02-07	33.910	34.650	33.720	34.350	34.048	8,677,536
2025-02-06	32.610	33.990	32.610	33.910	33.612	7,037,325
2025-02-05	32.940	33.280	32.660	32.990	32.700	4,650,889
2025-01-27	33.040	33.460	32.580	32.580	32.294	4,253,637
2025-01-24	32.600	33.100	32.330	33.060	32.770	4,311,500

← NewerPage 7 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.