Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.950	23.180	21.560	22.950	8.468	15,026,819
2023-07-31	21.900	22.260	21.810	21.980	8.110	5,194,352
2023-07-28	21.560	21.960	21.330	21.870	8.070	5,760,518
2023-07-27	22.200	22.690	21.700	21.720	8.014	5,696,851
2023-07-26	22.270	22.270	21.730	21.810	8.048	5,990,477
2023-07-25	22.150	22.360	22.000	22.260	8.214	6,279,250
2023-07-24	22.110	22.250	21.870	21.900	8.081	5,921,931
2023-07-21	22.840	23.000	22.000	22.020	8.125	11,079,763
2023-07-20	23.140	23.390	22.720	22.850	8.431	9,571,021
2023-07-19	23.530	23.530	22.900	23.100	8.523	11,180,634
2023-07-18	23.530	23.790	23.110	23.450	8.653	13,237,494
2023-07-17	25.130	25.510	23.290	23.770	8.771	24,092,983
2023-07-14	27.500	27.560	25.020	25.740	9.498	31,771,213
2023-07-13	27.340	29.940	26.960	29.300	10.811	40,250,929
2023-07-12	25.980	30.500	25.730	28.620	10.560	43,554,714
2023-07-11	25.970	26.330	24.310	25.770	9.509	33,937,907
2023-07-10	25.230	28.880	25.010	27.160	10.021	47,020,904
2023-07-07	20.900	24.660	20.900	24.660	9.099	21,302,184
2023-07-06	20.300	20.590	20.030	20.550	7.583	2,373,013
2023-07-05	20.380	20.750	20.090	20.200	7.453	3,110,697
2023-07-04	20.580	20.650	19.960	20.440	7.542	2,855,005
2023-07-03	20.080	20.650	20.040	20.110	7.420	2,516,988
2023-06-30	19.820	20.990	19.600	20.060	7.402	5,463,413
2023-06-29	19.160	19.880	19.040	19.690	7.265	5,440,999
2023-06-28	19.360	19.360	18.650	19.150	7.066	1,159,031
2023-06-27	18.600	19.270	18.600	19.250	7.103	1,599,889
2023-06-26	19.000	19.000	18.400	18.500	6.826	1,412,476
2023-06-21	19.350	19.380	18.880	18.880	6.966	1,215,260
2023-06-20	19.410	19.600	19.010	19.380	7.151	2,166,765
2023-06-19	19.860	19.860	19.250	19.280	7.114	2,073,562
2023-06-16	19.650	20.200	19.510	19.760	7.291	2,161,588
2023-06-15	19.700	19.810	19.450	19.650	7.250	1,725,100
2023-06-14	20.060	20.080	19.730	19.740	7.284	1,660,664
2023-06-13	20.250	20.450	19.960	20.060	7.402	1,730,601
2023-06-12	19.970	20.500	19.830	20.190	7.450	4,371,030
2023-06-09	19.480	20.080	19.460	19.990	7.376	2,705,211
2023-06-08	19.540	19.920	19.300	19.680	7.262	3,404,382
2023-06-07	19.010	19.870	19.010	19.650	7.250	4,087,947
2023-06-06	19.460	19.760	19.100	19.150	7.066	2,438,181
2023-06-05	19.490	19.600	19.340	19.560	7.217	1,782,430
2023-06-02	19.700	19.720	19.330	19.400	7.158	2,368,641
2023-06-01	19.870	20.180	19.560	19.570	7.221	2,992,220
2023-05-31	20.100	20.450	19.830	19.910	7.346	6,282,646
2023-05-30	19.680	21.660	19.330	20.550	7.583	10,673,628
2023-05-29	19.460	19.680	19.340	19.610	7.236	2,451,430
2023-05-26	19.440	19.540	19.100	19.410	7.162	1,036,837
2023-05-25	19.600	19.630	19.260	19.410	7.162	1,624,660
2023-05-24	19.180	19.630	19.130	19.460	7.180	1,533,687
2023-05-23	19.750	19.750	19.180	19.240	7.099	1,954,945
2023-05-22	18.760	19.750	18.750	19.470	7.184	2,081,970
2023-05-19	18.850	19.120	18.550	19.090	7.044	1,583,072
2023-05-18	18.810	18.900	18.550	18.850	6.955	1,194,038
2023-05-17	18.080	18.800	18.080	18.790	6.933	1,449,289
2023-05-16	18.590	18.680	18.070	18.120	6.686	1,664,353
2023-05-15	18.460	18.680	18.320	18.590	6.859	1,171,256
2023-05-12	18.890	18.920	18.460	18.570	6.852	928,236
2023-05-11	18.900	19.210	18.750	18.830	6.948	1,746,720
2023-05-10	18.660	19.110	18.220	19.020	6.937	3,011,346
2023-05-09	18.640	19.050	18.410	18.470	6.736	1,355,090
2023-05-08	18.640	19.000	18.640	18.860	6.879	1,023,883

← NewerPage 14 of 21 · 1,212 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.