Nanjing Res In of Surveying Mapping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14.960 | 15.030 | 14.500 | 14.660 | 11.232 | 2,436,838 |
| 2025-04-25 | 14.800 | 15.030 | 14.720 | 14.820 | 11.355 | 2,365,957 |
| 2025-04-24 | 15.050 | 15.200 | 14.770 | 14.880 | 11.401 | 2,843,669 |
| 2025-04-23 | 14.970 | 15.280 | 14.900 | 15.070 | 11.546 | 3,414,404 |
| 2025-04-22 | 14.600 | 14.980 | 14.500 | 14.900 | 11.416 | 3,141,832 |
| 2025-04-21 | 14.420 | 14.660 | 14.280 | 14.650 | 11.225 | 2,971,776 |
| 2025-04-18 | 14.540 | 14.780 | 14.230 | 14.530 | 11.133 | 4,416,088 |
| 2025-04-17 | 14.200 | 14.630 | 14.040 | 14.370 | 11.010 | 2,716,807 |
| 2025-04-16 | 14.650 | 14.650 | 13.960 | 14.200 | 10.880 | 2,699,235 |
| 2025-04-15 | 14.780 | 14.780 | 14.400 | 14.570 | 11.163 | 2,310,586 |
| 2025-04-14 | 14.310 | 14.720 | 14.210 | 14.590 | 11.179 | 3,112,054 |
| 2025-04-11 | 14.110 | 14.540 | 13.840 | 14.210 | 10.888 | 3,080,070 |
| 2025-04-10 | 14.090 | 14.470 | 13.980 | 14.130 | 10.826 | 4,688,452 |
| 2025-04-09 | 13.150 | 13.960 | 12.240 | 13.850 | 10.612 | 5,662,715 |
| 2025-04-08 | 13.000 | 13.890 | 12.980 | 13.390 | 10.259 | 4,919,616 |
| 2025-04-07 | 15.100 | 15.300 | 12.740 | 12.970 | 9.937 | 9,343,074 |
| 2025-04-03 | 15.700 | 16.180 | 15.680 | 15.930 | 12.205 | 3,211,223 |
| 2025-04-02 | 15.770 | 16.220 | 15.670 | 15.890 | 12.175 | 3,454,193 |
| 2025-04-01 | 15.830 | 16.480 | 15.620 | 15.780 | 12.090 | 3,799,828 |
| 2025-03-31 | 16.200 | 16.220 | 15.500 | 15.550 | 11.914 | 5,555,587 |
| 2025-03-28 | 16.800 | 17.000 | 16.200 | 16.200 | 12.412 | 4,587,050 |
| 2025-03-27 | 17.010 | 17.190 | 16.740 | 16.820 | 12.887 | 5,307,846 |
| 2025-03-26 | 16.930 | 17.440 | 16.300 | 17.270 | 13.232 | 9,707,969 |
| 2025-03-25 | 17.580 | 17.580 | 16.860 | 16.870 | 12.926 | 9,472,929 |
| 2025-03-24 | 16.910 | 17.580 | 16.760 | 17.580 | 13.470 | 18,025,711 |
| 2025-03-21 | 16.290 | 17.130 | 16.150 | 16.980 | 13.010 | 12,645,207 |
| 2025-03-20 | 16.180 | 16.480 | 16.160 | 16.350 | 12.527 | 3,926,650 |
| 2025-03-19 | 16.420 | 16.460 | 16.100 | 16.210 | 12.420 | 3,761,420 |
| 2025-03-18 | 16.290 | 16.480 | 16.250 | 16.410 | 12.573 | 3,590,293 |
| 2025-03-17 | 16.380 | 16.430 | 16.100 | 16.300 | 12.489 | 4,699,466 |
| 2025-03-14 | 16.000 | 16.200 | 15.810 | 16.180 | 12.397 | 4,233,998 |
| 2025-03-13 | 16.320 | 16.350 | 15.770 | 16.080 | 12.320 | 4,563,236 |
| 2025-03-12 | 16.120 | 16.430 | 16.110 | 16.320 | 12.504 | 5,381,914 |
| 2025-03-11 | 15.870 | 16.050 | 15.710 | 16.000 | 12.259 | 4,255,898 |
| 2025-03-10 | 15.890 | 16.200 | 15.890 | 16.010 | 12.267 | 3,790,645 |
| 2025-03-07 | 15.970 | 16.290 | 15.820 | 15.880 | 12.167 | 5,206,891 |
| 2025-03-06 | 15.650 | 16.170 | 15.620 | 16.050 | 12.297 | 5,915,533 |
| 2025-03-05 | 15.780 | 15.870 | 15.270 | 15.580 | 11.937 | 4,475,897 |
| 2025-03-04 | 15.620 | 15.930 | 15.580 | 15.780 | 12.090 | 2,783,274 |
| 2025-03-03 | 15.650 | 16.100 | 15.520 | 15.670 | 12.006 | 4,197,781 |
| 2025-02-28 | 16.400 | 16.470 | 15.530 | 15.610 | 11.960 | 5,739,864 |
| 2025-02-27 | 16.400 | 16.520 | 16.000 | 16.360 | 12.535 | 5,658,910 |
| 2025-02-26 | 16.440 | 16.480 | 16.210 | 16.450 | 12.604 | 4,458,850 |
| 2025-02-25 | 16.800 | 16.880 | 16.280 | 16.360 | 12.535 | 6,697,470 |
| 2025-02-24 | 16.720 | 17.080 | 16.610 | 16.960 | 12.995 | 5,910,387 |
| 2025-02-21 | 16.610 | 16.780 | 16.250 | 16.700 | 12.795 | 4,535,986 |
| 2025-02-20 | 16.400 | 16.840 | 16.280 | 16.660 | 12.765 | 4,133,218 |
| 2025-02-19 | 16.130 | 16.530 | 16.010 | 16.490 | 12.634 | 3,506,178 |
| 2025-02-18 | 17.050 | 17.060 | 16.020 | 16.130 | 12.359 | 6,972,131 |
| 2025-02-17 | 16.780 | 17.260 | 16.780 | 17.100 | 13.102 | 5,114,181 |
| 2025-02-14 | 17.030 | 17.240 | 16.740 | 16.780 | 12.857 | 5,072,418 |
| 2025-02-13 | 17.590 | 17.600 | 17.010 | 17.010 | 13.033 | 5,281,282 |
| 2025-02-12 | 17.490 | 17.550 | 17.310 | 17.520 | 13.424 | 3,724,514 |
| 2025-02-11 | 17.680 | 17.800 | 17.300 | 17.400 | 13.332 | 5,446,451 |
| 2025-02-10 | 17.220 | 17.630 | 17.030 | 17.570 | 13.462 | 6,998,156 |
| 2025-02-07 | 17.020 | 17.360 | 16.930 | 17.090 | 13.094 | 6,657,185 |
| 2025-02-06 | 16.780 | 17.070 | 16.670 | 17.020 | 13.040 | 4,906,697 |
| 2025-02-05 | 16.690 | 17.020 | 16.600 | 16.950 | 12.987 | 3,502,791 |
| 2025-01-27 | 16.730 | 16.970 | 16.470 | 16.690 | 12.788 | 2,940,694 |
| 2025-01-24 | 16.460 | 16.790 | 16.460 | 16.730 | 12.818 | 3,086,235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0390 CNY |
| 2025-06-17 | 0.0300 CNY |
| 2024-06-21 | 0.1000 CNY |
| 2023-07-11 | 0.2000 CNY |
| 2022-06-15 | 0.3900 CNY |
| 2021-05-25 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.