Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.760	22.940	22.540	22.810	8.416	2,894,283
2023-10-31	23.180	23.330	22.640	22.710	8.380	3,426,438
2023-10-30	23.320	23.500	22.800	23.180	8.553	2,717,187
2023-10-27	22.640	23.340	22.640	23.290	8.594	3,479,248
2023-10-26	22.300	22.840	22.240	22.800	8.413	3,335,586
2023-10-25	22.530	22.800	22.180	22.470	8.291	3,205,893
2023-10-24	20.880	22.570	20.880	22.500	8.302	5,535,924
2023-10-23	21.750	21.750	20.760	20.830	7.686	3,186,783
2023-10-20	21.600	22.300	21.480	21.600	7.970	3,598,540
2023-10-19	21.600	22.440	21.390	21.760	8.029	4,457,450
2023-10-18	22.000	22.160	20.970	21.780	8.036	6,157,387
2023-10-17	21.690	22.070	21.420	21.980	8.110	3,883,794
2023-10-16	21.900	22.070	21.490	21.590	7.966	3,115,184
2023-10-13	22.250	22.270	21.830	21.910	8.084	2,413,465
2023-10-12	22.500	22.660	22.160	22.300	8.228	2,296,813
2023-10-11	22.620	22.750	22.220	22.450	8.284	3,441,163
2023-10-10	22.760	23.100	22.400	22.510	8.306	3,496,574
2023-10-09	22.960	23.150	22.550	22.660	8.361	3,733,342
2023-09-28	23.100	23.590	22.800	22.970	8.475	5,383,516
2023-09-27	22.810	23.400	22.660	23.050	8.505	5,185,027
2023-09-26	22.290	23.180	21.850	22.880	8.442	6,236,230
2023-09-25	22.490	22.890	22.010	22.240	8.206	3,281,301
2023-09-22	21.650	22.570	21.540	22.540	8.317	3,976,592
2023-09-21	21.730	22.120	21.550	21.630	7.981	3,933,857
2023-09-20	22.150	22.310	21.700	21.750	8.025	4,065,079
2023-09-19	22.730	22.750	21.890	21.950	8.099	3,769,001
2023-09-18	22.110	23.220	21.970	22.350	8.247	5,966,903
2023-09-15	22.990	23.500	22.150	22.200	8.191	5,460,279
2023-09-14	23.390	23.700	22.860	23.010	8.490	4,425,175
2023-09-13	23.900	24.350	23.360	23.610	8.712	5,260,855
2023-09-12	24.500	25.450	23.880	24.160	8.915	6,955,288
2023-09-11	24.060	24.650	23.810	24.080	8.885	5,649,680
2023-09-08	24.190	24.530	23.590	24.000	8.856	5,964,804
2023-09-07	24.650	24.830	24.060	24.100	8.892	6,745,106
2023-09-06	24.260	24.710	24.170	24.480	9.033	6,603,906
2023-09-05	24.530	24.770	24.110	24.410	9.007	7,348,067
2023-09-04	23.010	24.580	23.010	24.530	9.051	10,286,102
2023-09-01	23.200	23.290	22.580	23.100	8.523	7,605,515
2023-08-31	22.380	23.170	22.030	22.830	8.424	10,874,792
2023-08-30	21.410	22.700	21.360	22.130	8.166	11,997,793
2023-08-29	19.610	21.440	19.220	21.290	7.856	12,494,255
2023-08-28	21.500	21.990	19.570	19.720	7.276	13,736,848
2023-08-25	22.770	22.950	20.480	20.520	7.572	15,637,374
2023-08-24	24.800	24.950	22.600	22.810	8.416	20,203,402
2023-08-23	25.030	26.200	24.230	25.950	9.575	24,473,262
2023-08-22	25.650	25.980	24.380	25.010	9.228	19,097,425
2023-08-21	26.300	27.270	25.680	25.930	9.568	23,922,405
2023-08-18	25.520	29.800	25.220	27.410	10.114	38,174,553
2023-08-17	25.000	25.580	24.350	25.460	9.394	17,674,143
2023-08-16	24.780	25.820	24.320	25.580	9.438	26,343,960
2023-08-15	24.210	25.870	24.210	24.780	9.143	23,480,984
2023-08-14	22.390	25.140	22.220	23.930	8.830	19,024,838
2023-08-11	23.840	23.960	22.400	22.450	8.284	11,709,746
2023-08-10	24.010	24.060	23.260	23.660	8.730	11,275,004
2023-08-09	24.020	24.900	23.780	24.290	8.963	15,227,214
2023-08-08	24.600	25.210	23.850	24.410	9.007	19,756,656
2023-08-07	22.380	26.380	21.860	25.020	9.232	30,964,572
2023-08-04	22.580	22.900	22.100	22.210	8.195	12,840,735
2023-08-03	22.390	23.060	22.080	23.060	8.509	15,905,655
2023-08-02	23.450	24.970	23.080	23.580	8.701	25,693,909

← NewerPage 13 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.