Nanjing Railway New Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.300 | 28.000 | 23.500 | 24.920 | 12.279 | 44,174,840 |
| 2024-07-25 | 24.930 | 28.800 | 24.410 | 27.940 | 13.767 | 49,600,065 |
| 2024-07-24 | 26.380 | 28.250 | 24.520 | 25.600 | 12.614 | 43,173,947 |
| 2024-07-23 | 27.870 | 30.660 | 26.520 | 26.810 | 13.210 | 55,306,345 |
| 2024-07-22 | 23.070 | 29.330 | 22.770 | 28.500 | 14.043 | 54,343,957 |
| 2024-07-19 | 19.600 | 24.600 | 19.100 | 24.460 | 12.052 | 57,999,661 |
| 2024-07-18 | 18.670 | 21.580 | 18.080 | 20.500 | 10.101 | 47,105,448 |
| 2024-07-17 | 18.200 | 21.000 | 18.160 | 19.900 | 9.806 | 48,741,229 |
| 2024-07-16 | 15.950 | 18.350 | 15.700 | 18.350 | 9.042 | 35,082,492 |
| 2024-07-15 | 12.610 | 15.290 | 12.590 | 15.290 | 7.534 | 15,335,843 |
| 2024-07-12 | 13.230 | 13.440 | 12.670 | 12.740 | 6.278 | 4,887,953 |
| 2024-07-11 | 12.370 | 12.990 | 12.370 | 12.990 | 6.401 | 5,312,501 |
| 2024-07-10 | 12.180 | 12.650 | 12.070 | 12.350 | 6.085 | 3,583,801 |
| 2024-07-09 | 15.860 | 16.190 | 15.390 | 16.180 | 5.970 | 3,562,549 |
| 2024-07-08 | 16.380 | 16.380 | 15.800 | 15.860 | 5.852 | 2,307,468 |
| 2024-07-05 | 16.200 | 16.530 | 15.870 | 16.390 | 6.048 | 1,733,914 |
| 2024-07-04 | 16.850 | 16.860 | 16.130 | 16.270 | 6.003 | 2,838,981 |
| 2024-07-03 | 17.310 | 17.490 | 16.680 | 16.760 | 6.184 | 3,502,529 |
| 2024-07-02 | 17.020 | 17.180 | 16.750 | 17.060 | 6.295 | 3,473,178 |
| 2024-07-01 | 17.020 | 17.240 | 16.570 | 17.030 | 6.284 | 3,790,150 |
| 2024-06-28 | 16.320 | 17.050 | 16.320 | 16.830 | 6.210 | 4,137,442 |
| 2024-06-27 | 16.950 | 16.980 | 16.480 | 16.600 | 6.125 | 4,662,585 |
| 2024-06-26 | 16.220 | 16.720 | 15.900 | 16.690 | 6.158 | 3,721,608 |
| 2024-06-25 | 16.200 | 16.380 | 15.910 | 16.100 | 5.941 | 3,762,170 |
| 2024-06-24 | 16.990 | 16.990 | 15.810 | 15.890 | 5.863 | 5,831,034 |
| 2024-06-21 | 17.080 | 17.300 | 16.810 | 17.070 | 6.299 | 3,618,980 |
| 2024-06-20 | 17.760 | 17.870 | 17.110 | 17.150 | 6.328 | 5,722,298 |
| 2024-06-19 | 18.010 | 18.260 | 17.710 | 17.760 | 6.553 | 5,988,564 |
| 2024-06-18 | 17.060 | 18.220 | 17.020 | 18.090 | 6.675 | 9,218,918 |
| 2024-06-17 | 16.910 | 17.350 | 16.910 | 17.110 | 6.313 | 4,397,338 |
| 2024-06-14 | 17.000 | 17.440 | 16.800 | 17.160 | 6.332 | 4,638,060 |
| 2024-06-13 | 17.410 | 17.780 | 17.060 | 17.110 | 6.313 | 6,171,069 |
| 2024-06-12 | 16.640 | 17.460 | 16.640 | 17.340 | 6.398 | 6,151,613 |
| 2024-06-11 | 16.740 | 16.840 | 16.260 | 16.800 | 6.199 | 6,059,144 |
| 2024-06-07 | 16.780 | 17.180 | 16.540 | 16.940 | 6.251 | 7,918,419 |
| 2024-06-06 | 17.500 | 17.570 | 16.020 | 16.260 | 6.000 | 9,551,942 |
| 2024-06-05 | 18.070 | 18.080 | 17.380 | 17.400 | 6.420 | 7,646,224 |
| 2024-06-04 | 19.100 | 19.120 | 17.330 | 18.030 | 6.653 | 13,548,668 |
| 2024-06-03 | 19.780 | 21.130 | 19.780 | 19.820 | 7.313 | 10,414,374 |
| 2024-05-31 | 20.510 | 20.790 | 19.810 | 19.990 | 7.376 | 10,923,265 |
| 2024-05-30 | 21.010 | 21.820 | 20.100 | 20.500 | 7.564 | 17,187,238 |
| 2024-05-29 | 20.010 | 21.950 | 19.080 | 21.840 | 8.059 | 22,365,090 |
| 2024-05-28 | 21.350 | 21.360 | 19.660 | 20.530 | 7.575 | 21,187,575 |
| 2024-05-27 | 20.420 | 22.500 | 20.390 | 22.040 | 8.132 | 27,049,348 |
| 2024-05-24 | 18.810 | 21.880 | 18.430 | 20.900 | 7.712 | 26,513,504 |
| 2024-05-23 | 20.010 | 20.990 | 19.010 | 19.100 | 7.048 | 15,531,843 |
| 2024-05-22 | 19.800 | 20.700 | 19.510 | 20.490 | 7.560 | 18,786,388 |
| 2024-05-21 | 19.180 | 20.180 | 18.840 | 20.110 | 7.420 | 19,440,758 |
| 2024-05-20 | 18.980 | 19.560 | 18.500 | 19.540 | 7.210 | 16,317,093 |
| 2024-05-17 | 18.750 | 19.450 | 18.530 | 19.260 | 7.107 | 19,472,585 |
| 2024-05-16 | 19.350 | 19.480 | 18.500 | 18.650 | 6.882 | 19,211,418 |
| 2024-05-15 | 19.750 | 20.200 | 18.810 | 19.710 | 7.273 | 27,891,794 |
| 2024-05-14 | 20.200 | 21.880 | 19.400 | 20.830 | 7.686 | 39,085,043 |
| 2024-05-13 | 17.000 | 20.200 | 16.770 | 20.200 | 7.453 | 27,601,836 |
| 2024-05-10 | 17.230 | 17.320 | 16.760 | 16.830 | 6.210 | 4,093,107 |
| 2024-05-09 | 16.790 | 17.380 | 16.790 | 17.230 | 6.358 | 5,005,546 |
| 2024-05-08 | 17.200 | 17.460 | 16.880 | 16.990 | 6.269 | 6,174,058 |
| 2024-05-07 | 17.720 | 17.880 | 17.180 | 17.320 | 6.391 | 9,320,324 |
| 2024-05-06 | 17.490 | 18.550 | 17.380 | 17.780 | 6.560 | 13,230,112 |
| 2024-04-30 | 17.500 | 17.710 | 16.640 | 16.740 | 6.177 | 6,773,034 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.2100 CNY |
| 2025-04-30 | 0.6000 CNY |
| 2024-07-10 | 0.4290 CNY |
| 2023-05-11 | 0.2200 CNY |
| 2022-06-17 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.