Nanjing Hanrui Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.400	35.910	34.600	35.190	34.881	11,280,182
2024-10-29	37.260	37.440	35.590	35.620	35.307	15,039,059
2024-10-28	37.610	37.610	36.700	37.150	36.824	12,982,965
2024-10-25	35.750	38.390	35.650	37.460	37.131	21,769,224
2024-10-24	35.810	36.250	35.200	35.500	35.188	12,634,316
2024-10-23	38.000	38.600	36.010	36.400	36.080	18,849,421
2024-10-22	36.500	39.030	36.300	37.310	36.982	22,639,655
2024-10-21	35.950	38.120	35.950	37.310	36.982	25,503,349
2024-10-18	33.180	37.270	33.160	35.960	35.644	24,445,467
2024-10-17	34.140	35.470	33.410	33.470	33.176	16,005,980
2024-10-16	32.570	36.090	32.320	34.480	34.177	20,911,339
2024-10-15	34.140	35.280	33.610	33.740	33.444	14,838,568
2024-10-14	33.520	34.800	32.640	34.730	34.425	18,931,931
2024-10-11	36.590	37.760	32.890	33.660	33.364	26,190,756
2024-10-10	34.900	40.400	34.900	37.980	37.646	37,107,405
2024-10-09	37.090	39.870	34.900	34.900	34.593	35,918,423
2024-10-08	39.960	40.620	37.800	40.620	40.263	45,255,647
2024-09-30	33.290	33.850	30.610	33.850	33.553	41,155,064
2024-09-27	24.770	28.210	24.560	28.210	27.962	19,092,571
2024-09-26	22.550	23.510	22.270	23.510	23.303	7,378,824
2024-09-25	22.650	23.050	22.370	22.370	22.174	7,620,400
2024-09-24	21.550	22.350	21.490	22.300	22.104	6,284,289
2024-09-23	21.760	21.790	21.340	21.380	21.192	1,858,126
2024-09-20	21.700	21.760	21.440	21.570	21.381	2,624,912
2024-09-19	21.300	21.940	21.000	21.780	21.589	3,620,088
2024-09-18	21.290	21.600	20.730	21.240	21.053	2,823,700
2024-09-13	21.930	22.070	21.320	21.370	21.182	2,919,024
2024-09-12	22.150	22.540	21.870	21.890	21.698	4,141,908
2024-09-11	21.790	22.440	21.740	22.240	22.045	5,350,787
2024-09-10	21.850	21.990	21.410	21.880	21.688	2,604,400
2024-09-09	21.930	22.150	21.630	21.820	21.628	2,484,752
2024-09-06	22.620	22.700	22.060	22.070	21.876	2,350,764
2024-09-05	22.400	23.140	22.400	22.620	22.421	3,027,500
2024-09-04	22.250	22.780	22.230	22.400	22.203	2,465,200
2024-09-03	22.340	22.910	22.080	22.480	22.283	3,564,700
2024-09-02	22.960	23.180	22.220	22.240	22.045	3,476,364
2024-08-30	22.800	23.570	22.720	23.090	22.887	4,412,297
2024-08-29	22.210	23.050	21.980	22.900	22.699	3,920,601
2024-08-28	22.330	22.550	21.840	22.320	22.124	3,898,600
2024-08-27	23.080	23.080	22.580	22.840	22.639	3,069,788
2024-08-26	22.810	23.390	22.650	23.240	23.036	3,845,300
2024-08-23	22.910	23.130	22.510	22.630	22.431	3,075,716
2024-08-22	23.400	23.590	22.900	22.910	22.709	3,322,900
2024-08-21	23.000	23.830	22.810	23.490	23.284	5,497,123
2024-08-20	23.360	24.240	23.050	23.230	23.026	7,668,127
2024-08-19	23.230	23.640	23.200	23.320	23.115	2,736,000
2024-08-16	23.940	23.980	23.240	23.250	23.046	2,986,100
2024-08-15	23.400	23.960	23.300	23.690	23.482	3,186,920
2024-08-14	23.900	24.090	23.540	23.540	23.333	2,097,100
2024-08-13	23.750	24.090	23.610	23.960	23.750	2,506,673
2024-08-12	23.830	23.980	23.530	23.650	23.442	1,742,860
2024-08-09	24.020	24.420	23.840	23.840	23.631	2,695,020
2024-08-08	24.170	24.170	23.580	23.880	23.670	2,999,540
2024-08-07	24.280	24.340	23.980	24.170	23.958	2,603,775
2024-08-06	24.150	24.490	24.030	24.300	24.087	3,412,159
2024-08-05	24.500	25.060	23.910	23.910	23.700	3,839,710
2024-08-02	24.750	25.150	24.590	24.650	24.433	3,207,703
2024-08-01	25.520	25.680	24.970	25.050	24.830	4,115,524
2024-07-31	24.540	25.380	24.350	25.370	25.147	4,811,635
2024-07-30	24.600	24.650	24.310	24.430	24.215	3,208,300

← NewerPage 9 of 21 · 1,212 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.