Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.090	19.150	18.520	18.680	6.813	1,940,090
2023-05-04	19.020	19.430	18.820	19.100	6.966	1,917,573
2023-04-28	18.350	19.180	18.280	19.020	6.937	4,138,402
2023-04-27	19.400	19.990	18.090	18.220	6.645	5,157,406
2023-04-26	19.500	20.070	19.440	19.990	7.291	1,802,964
2023-04-25	20.170	20.320	19.050	19.440	7.090	2,926,123
2023-04-24	20.010	20.490	19.820	20.170	7.356	3,477,212
2023-04-21	19.820	20.100	19.460	20.010	7.298	3,559,448
2023-04-20	20.350	20.350	19.750	19.820	7.229	2,193,501
2023-04-19	20.420	20.610	20.050	20.350	7.422	3,047,216
2023-04-18	21.160	21.200	20.400	20.420	7.447	3,058,751
2023-04-17	21.940	21.940	21.200	21.250	7.750	3,435,532
2023-04-14	21.920	22.120	21.750	21.940	8.002	3,410,826
2023-04-13	22.100	22.280	21.860	21.970	8.013	5,055,272
2023-04-12	21.300	22.500	21.300	22.280	8.126	9,378,841
2023-04-11	21.480	21.520	20.840	21.350	7.787	3,280,323
2023-04-10	21.060	21.930	20.850	21.350	7.787	4,143,521
2023-04-07	20.790	21.130	20.600	21.010	7.663	1,860,427
2023-04-06	20.420	20.890	20.420	20.780	7.579	1,714,946
2023-04-04	21.120	21.120	20.420	20.520	7.484	3,970,324
2023-04-03	21.000	21.260	20.850	21.150	7.714	2,245,496
2023-03-31	20.630	21.300	20.620	20.970	7.648	5,060,328
2023-03-30	20.520	20.820	20.210	20.670	7.539	2,191,669
2023-03-29	20.290	20.580	20.140	20.480	7.469	1,876,288
2023-03-28	20.650	20.870	20.290	20.290	7.400	1,939,282
2023-03-27	20.880	21.260	20.500	20.780	7.579	1,762,184
2023-03-24	21.150	21.300	20.780	20.920	7.630	1,996,103
2023-03-23	21.280	21.440	20.810	21.030	7.670	2,898,857
2023-03-22	21.290	21.520	21.130	21.290	7.765	3,016,123
2023-03-21	20.780	21.300	20.550	21.240	7.746	3,203,855
2023-03-20	21.210	21.400	20.680	20.700	7.550	4,798,696
2023-03-17	21.730	21.770	21.300	21.310	7.772	6,192,085
2023-03-16	21.340	21.780	20.890	21.740	7.929	7,441,808
2023-03-15	20.910	21.880	20.910	21.580	7.871	4,936,273
2023-03-14	21.000	21.070	20.400	20.980	7.652	2,572,802
2023-03-13	21.570	21.630	20.830	21.000	7.659	3,614,274
2023-03-10	21.180	21.640	21.000	21.480	7.834	4,881,427
2023-03-09	21.150	21.230	20.790	21.190	7.728	2,236,379
2023-03-08	20.200	21.080	20.090	20.900	7.622	3,032,884
2023-03-07	20.850	20.940	20.200	20.390	7.437	2,105,832
2023-03-06	20.920	21.090	20.700	20.760	7.571	1,239,092
2023-03-03	20.990	21.260	20.800	20.930	7.633	1,305,281
2023-03-02	21.150	21.280	21.000	21.000	7.659	1,570,164
2023-03-01	20.910	21.220	20.900	21.140	7.710	1,556,180
2023-02-28	20.970	21.120	20.500	20.940	7.637	1,440,384
2023-02-27	21.060	21.240	20.610	20.800	7.586	2,199,102
2023-02-24	21.250	21.250	20.910	21.060	7.681	1,800,098
2023-02-23	21.280	21.300	20.970	21.160	7.717	1,456,118
2023-02-22	20.750	21.280	20.620	21.230	7.743	3,404,135
2023-02-21	20.900	20.970	20.550	20.760	7.571	1,735,442
2023-02-20	20.800	20.810	20.200	20.750	7.568	1,828,190
2023-02-17	20.910	21.140	20.500	20.560	7.499	2,871,427
2023-02-16	21.650	21.760	20.610	20.950	7.641	5,082,156
2023-02-15	21.610	21.860	21.320	21.650	7.896	4,502,688
2023-02-14	21.360	21.870	21.110	21.770	7.940	5,561,300
2023-02-13	20.920	21.300	20.810	21.290	7.765	3,666,791
2023-02-10	20.790	21.010	20.530	20.940	7.637	3,432,438
2023-02-09	20.220	20.970	20.210	20.800	7.586	4,428,090
2023-02-08	20.400	20.600	20.320	20.440	7.455	1,481,152
2023-02-07	20.410	20.590	20.350	20.500	7.477	2,021,677

← NewerPage 15 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.