Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.500	17.710	16.640	16.740	6.177	6,773,034
2024-04-29	16.600	17.070	16.570	17.070	6.299	5,974,550
2024-04-26	16.370	16.720	16.100	16.420	6.059	5,266,970
2024-04-25	16.400	17.070	16.180	16.510	6.092	6,516,000
2024-04-24	16.060	16.860	16.050	16.840	6.214	5,538,689
2024-04-23	15.700	16.370	15.540	16.090	5.937	5,130,747
2024-04-22	16.000	16.540	15.520	15.670	5.782	7,202,696
2024-04-19	16.080	17.430	16.080	16.390	6.048	10,129,752
2024-04-18	15.760	16.950	15.250	16.160	5.963	10,059,873
2024-04-17	14.350	15.710	14.110	15.710	5.797	7,508,612
2024-04-16	15.830	16.050	12.990	13.740	5.070	8,166,085
2024-04-15	17.100	17.350	15.510	16.000	5.904	8,315,398
2024-04-12	17.550	18.090	17.170	17.220	6.354	6,839,086
2024-04-11	17.300	17.980	17.110	17.640	6.509	7,190,687
2024-04-10	17.910	17.970	17.130	17.610	6.498	8,127,100
2024-04-09	17.850	18.720	17.510	18.130	6.690	11,590,852
2024-04-08	17.350	18.700	16.700	18.210	6.719	12,873,268
2024-04-03	17.640	17.800	17.100	17.330	6.394	4,176,681
2024-04-02	17.500	17.900	17.410	17.700	6.531	6,565,941
2024-04-01	16.880	17.990	16.760	17.770	6.557	9,608,074
2024-03-29	16.600	17.150	16.510	16.830	6.210	3,696,500
2024-03-28	15.730	16.770	15.680	16.660	6.147	6,606,704
2024-03-27	16.500	16.550	15.680	15.750	5.811	5,150,608
2024-03-26	16.240	16.590	16.060	16.550	6.107	5,933,749
2024-03-25	17.300	17.450	16.310	16.430	6.062	7,591,630
2024-03-22	17.800	17.810	17.160	17.330	6.394	8,372,062
2024-03-21	18.250	18.490	17.700	17.910	6.608	11,555,987
2024-03-20	18.600	19.270	18.110	18.400	6.789	18,908,646
2024-03-19	17.720	18.690	17.400	18.690	6.896	21,056,328
2024-03-18	17.220	17.620	17.070	17.610	6.498	12,260,188
2024-03-15	17.100	17.180	16.620	17.110	6.313	11,100,818
2024-03-14	17.310	17.880	16.940	17.450	6.439	12,207,783
2024-03-13	17.690	17.980	17.100	17.260	6.369	16,563,360
2024-03-12	17.880	18.180	17.340	18.150	6.697	22,518,908
2024-03-11	18.160	20.900	18.160	18.560	6.848	23,485,723
2024-03-08	19.800	20.980	18.510	18.880	6.966	29,393,164
2024-03-07	15.020	18.000	15.020	18.000	6.642	9,666,989
2024-03-06	14.480	15.210	14.400	15.000	5.535	5,097,528
2024-03-05	14.710	15.120	14.480	14.530	5.361	5,115,876
2024-03-04	15.100	15.190	14.440	14.860	5.483	4,960,082
2024-03-01	14.970	15.440	14.750	15.080	5.564	6,640,088
2024-02-29	13.840	14.870	13.510	14.850	5.479	9,936,858
2024-02-28	16.400	16.610	13.910	13.990	5.162	15,091,725
2024-02-27	15.250	16.350	14.900	16.290	6.011	9,297,142
2024-02-26	14.910	15.660	14.550	15.260	5.631	9,236,500
2024-02-23	13.910	14.680	13.880	14.600	5.387	7,747,051
2024-02-22	13.150	13.880	13.150	13.880	5.121	7,130,697
2024-02-21	12.580	13.780	12.580	13.080	4.826	8,605,118
2024-02-20	12.480	12.770	12.090	12.670	4.675	6,643,685
2024-02-19	11.700	12.500	11.700	12.360	4.561	11,457,466
2024-02-08	10.170	11.640	9.700	11.520	4.251	12,010,181
2024-02-07	11.620	11.620	10.010	10.170	3.753	12,906,137
2024-02-06	11.000	12.180	10.400	11.680	4.310	10,714,311
2024-02-05	14.550	14.550	11.480	11.910	4.395	8,718,262
2024-02-02	15.400	16.040	13.900	14.320	5.284	5,043,001
2024-02-01	15.980	15.980	15.050	15.540	5.734	4,587,651
2024-01-31	17.370	17.430	15.830	15.900	5.867	3,638,798
2024-01-30	17.860	18.130	17.250	17.380	6.413	2,048,082
2024-01-29	18.990	19.160	18.030	18.130	6.690	2,941,365
2024-01-26	19.120	19.410	18.820	19.000	7.011	2,354,352

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.