Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.200	19.250	17.930	19.220	7.092	3,799,577
2024-01-24	17.700	18.110	17.210	18.000	6.642	2,857,582
2024-01-23	18.050	18.050	17.390	17.630	6.505	3,429,320
2024-01-22	19.270	19.300	17.730	18.040	6.656	3,239,996
2024-01-19	19.830	19.830	19.200	19.300	7.121	2,167,074
2024-01-18	20.410	20.680	19.170	19.620	7.239	3,569,513
2024-01-17	20.300	20.560	20.090	20.090	7.413	1,938,128
2024-01-16	20.780	20.800	20.250	20.580	7.594	2,277,522
2024-01-15	20.920	20.920	20.920	20.920	7.719	0
2024-01-12	21.030	21.400	20.890	20.920	7.719	2,301,883
2024-01-11	20.880	21.130	20.630	21.070	7.774	2,144,417
2024-01-10	21.090	21.210	20.530	20.860	7.697	2,562,268
2024-01-09	21.050	21.550	20.940	21.090	7.782	2,437,039
2024-01-08	21.570	21.670	20.940	20.990	7.745	2,162,365
2024-01-05	21.970	22.010	21.240	21.360	7.881	1,938,263
2024-01-04	21.970	21.970	21.740	21.860	8.066	1,624,095
2024-01-03	22.290	22.290	21.760	21.880	8.073	1,939,028
2024-01-02	22.300	22.360	21.990	22.160	8.177	3,075,436
2023-12-29	21.870	22.100	21.440	22.060	8.140	1,958,074
2023-12-28	21.220	21.880	20.930	21.750	8.025	2,501,626
2023-12-27	21.100	21.150	20.650	21.140	7.800	2,397,922
2023-12-26	21.230	21.360	20.770	20.820	7.682	2,299,315
2023-12-25	21.440	21.590	21.100	21.360	7.881	2,207,842
2023-12-22	21.710	21.940	21.280	21.380	7.889	2,555,644
2023-12-21	21.700	22.000	21.030	21.710	8.011	2,131,577
2023-12-20	22.330	22.330	21.720	21.800	8.044	2,226,246
2023-12-19	21.550	21.910	21.390	21.800	8.044	1,679,896
2023-12-18	21.740	21.980	21.480	21.530	7.944	1,782,835
2023-12-15	21.790	22.030	21.700	21.830	8.055	1,382,290
2023-12-14	22.200	22.200	21.750	21.800	8.044	2,044,005
2023-12-13	21.930	22.320	21.670	22.120	8.162	2,193,318
2023-12-12	22.000	22.140	21.780	21.960	8.103	1,711,236
2023-12-11	21.510	22.160	21.480	21.980	8.110	3,141,959
2023-12-08	21.980	22.470	21.600	21.630	7.981	2,369,668
2023-12-07	22.600	22.600	21.920	22.050	8.136	3,041,254
2023-12-06	22.190	22.740	22.120	22.260	8.214	2,624,949
2023-12-05	22.600	22.870	22.150	22.190	8.188	2,735,532
2023-12-04	22.810	23.140	22.550	22.660	8.361	2,745,864
2023-12-01	22.790	22.990	22.380	22.800	8.413	2,863,952
2023-11-30	23.200	23.370	22.550	22.780	8.405	2,495,766
2023-11-29	23.500	23.870	23.100	23.180	8.553	3,115,184
2023-11-28	23.150	23.480	22.910	23.420	8.642	3,398,063
2023-11-27	22.850	23.230	22.500	23.010	8.490	4,014,766
2023-11-24	23.450	23.550	22.400	22.470	8.291	3,200,288
2023-11-23	22.870	23.320	22.760	23.250	8.579	2,664,392
2023-11-22	23.170	23.410	22.850	22.870	8.439	2,567,619
2023-11-21	23.940	23.940	23.220	23.290	8.594	2,844,332
2023-11-20	23.590	23.800	23.400	23.690	8.741	2,966,636
2023-11-17	23.070	23.420	22.970	23.380	8.627	2,527,616
2023-11-16	23.950	23.950	23.070	23.070	8.512	3,234,250
2023-11-15	23.580	23.710	23.120	23.570	8.697	3,390,050
2023-11-14	23.260	23.450	23.090	23.250	8.579	2,486,848
2023-11-13	22.940	23.250	22.830	23.220	8.568	3,379,412
2023-11-10	22.970	23.150	22.800	22.820	8.420	2,388,750
2023-11-09	23.230	23.450	22.950	23.060	8.509	3,167,164
2023-11-08	23.270	23.580	23.060	23.300	8.597	4,151,137
2023-11-07	23.060	23.430	22.810	23.410	8.638	3,827,350
2023-11-06	22.660	23.180	22.610	23.100	8.523	2,680,320
2023-11-03	22.540	23.100	22.490	22.650	8.357	3,226,277
2023-11-02	23.090	23.200	22.360	22.360	8.250	2,480,732

← NewerPage 12 of 21 · 1,219 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.