Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.180	33.940	32.720	32.720	32.433	6,034,129
2025-01-22	33.400	33.400	32.510	32.780	32.492	3,650,948
2025-01-21	33.640	33.800	32.800	33.390	33.097	4,207,324
2025-01-20	33.900	34.200	33.270	33.550	33.255	4,682,404
2025-01-17	33.550	34.080	33.100	33.570	33.275	5,243,529
2025-01-16	33.830	33.830	33.090	33.520	33.226	5,570,600
2025-01-15	33.700	34.000	33.110	33.420	33.126	5,564,600
2025-01-14	32.300	33.960	32.000	33.700	33.404	8,072,392
2025-01-13	31.130	32.680	31.130	32.300	32.016	5,520,504
2025-01-10	32.500	33.020	31.610	31.620	31.342	4,172,500
2025-01-09	32.200	32.750	32.200	32.500	32.215	3,590,577
2025-01-08	32.990	33.180	31.400	32.420	32.135	6,444,441
2025-01-07	32.480	33.500	32.010	33.020	32.730	6,223,589
2025-01-06	31.600	33.550	31.310	32.500	32.215	9,520,165
2025-01-03	32.720	33.280	31.520	31.630	31.352	6,802,692
2025-01-02	33.770	33.970	32.100	32.460	32.175	5,839,200
2024-12-31	35.190	35.430	33.700	33.770	33.473	5,102,400
2024-12-30	35.000	35.410	34.620	35.190	34.881	3,432,841
2024-12-27	35.010	35.660	34.900	35.130	34.821	3,839,620
2024-12-26	34.790	35.350	34.790	35.000	34.693	3,418,720
2024-12-25	35.500	35.620	34.440	34.740	34.435	5,056,779
2024-12-24	35.450	36.070	35.310	35.620	35.307	4,348,300
2024-12-23	36.150	36.650	35.250	35.400	35.089	5,636,616
2024-12-20	35.760	36.630	35.760	36.210	35.892	5,374,725
2024-12-19	35.210	35.980	34.750	35.720	35.406	5,627,465
2024-12-18	35.810	36.080	35.450	35.510	35.198	5,227,701
2024-12-17	36.140	36.470	35.480	35.810	35.495	5,894,588
2024-12-16	36.400	36.880	35.940	36.190	35.872	5,251,647
2024-12-13	37.780	37.780	36.500	36.560	36.239	9,887,624
2024-12-12	37.980	38.200	37.550	38.070	37.736	6,159,046
2024-12-11	38.000	38.480	37.810	38.100	37.765	6,462,600
2024-12-10	40.080	40.490	37.810	37.900	37.567	11,724,782
2024-12-09	38.230	38.560	37.510	37.980	37.646	6,548,640
2024-12-06	37.810	38.610	37.040	38.300	37.964	9,780,670
2024-12-05	37.310	37.980	36.960	37.700	37.369	5,354,299
2024-12-04	38.600	38.970	37.280	37.670	37.339	8,067,895
2024-12-03	38.780	38.780	37.650	38.280	37.944	9,060,740
2024-12-02	37.700	39.190	37.600	38.820	38.479	10,189,193
2024-11-29	37.500	38.820	37.130	37.900	37.567	11,258,400
2024-11-28	38.000	38.140	37.370	37.420	37.091	6,602,400
2024-11-27	37.100	38.060	36.020	38.040	37.706	8,666,900
2024-11-26	37.880	38.190	37.080	37.350	37.022	7,261,240
2024-11-25	37.790	38.970	37.250	38.220	37.884	10,504,189
2024-11-22	39.700	40.120	37.800	37.810	37.478	12,514,061
2024-11-21	39.890	40.390	39.140	39.890	39.540	9,422,965
2024-11-20	40.000	40.320	39.410	40.290	39.936	14,283,965
2024-11-19	37.850	40.900	37.400	40.510	40.154	20,172,330
2024-11-18	39.400	39.700	36.880	37.350	37.022	14,057,858
2024-11-15	40.010	41.280	39.280	39.320	38.975	13,200,772
2024-11-14	42.300	42.590	40.010	40.310	39.956	16,974,247
2024-11-13	41.980	44.300	41.650	42.760	42.384	18,056,596
2024-11-12	43.700	46.660	42.340	43.000	42.622	28,384,679
2024-11-11	41.550	43.960	41.440	43.870	43.485	22,659,215
2024-11-08	44.610	47.500	42.660	42.700	42.325	31,928,280
2024-11-07	42.380	44.200	42.380	43.310	42.930	28,419,191
2024-11-06	42.400	48.300	41.610	44.270	43.881	47,155,817
2024-11-05	37.630	41.390	37.600	40.700	40.342	32,443,939
2024-11-04	39.650	39.650	36.900	38.230	37.894	29,524,112
2024-11-01	35.500	42.300	35.010	39.980	39.629	46,826,458
2024-10-31	35.000	35.980	34.700	35.700	35.386	11,621,116

← NewerPage 8 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.