Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.410	20.600	20.190	20.370	7.429	2,131,424
2023-02-03	20.400	20.550	20.140	20.500	7.477	3,042,594
2023-02-02	20.340	20.580	20.110	20.400	7.440	2,344,032
2023-02-01	19.990	20.350	19.980	20.320	7.411	2,801,785
2023-01-31	19.990	20.030	19.820	19.980	7.287	1,481,848
2023-01-30	19.800	20.130	19.800	20.000	7.294	2,294,155
2023-01-20	19.970	19.970	19.560	19.650	7.167	1,244,188
2023-01-19	19.730	20.090	19.690	19.720	7.192	2,560,994
2023-01-18	19.170	19.840	19.110	19.700	7.185	3,475,117
2023-01-17	19.270	19.410	19.060	19.120	6.973	960,341
2023-01-16	19.160	19.480	19.160	19.270	7.028	1,137,297
2023-01-13	19.050	19.220	18.920	19.150	6.984	1,326,743
2023-01-12	19.400	19.400	19.020	19.050	6.948	1,227,160
2023-01-11	19.530	19.600	19.180	19.190	6.999	1,601,099
2023-01-10	19.870	19.870	19.350	19.520	7.119	2,298,527
2023-01-09	20.200	20.390	19.860	19.870	7.247	2,534,495
2023-01-06	19.780	20.550	19.600	20.200	7.367	4,839,890
2023-01-05	19.750	19.870	19.520	19.670	7.174	1,798,806
2023-01-04	19.740	19.920	19.450	19.750	7.203	2,464,425
2023-01-03	19.540	19.960	19.520	19.880	7.251	2,656,583
2022-12-30	19.960	19.970	19.430	19.720	7.192	3,333,533
2022-12-29	19.220	19.980	19.080	19.880	7.251	6,207,335
2022-12-28	18.800	19.180	18.800	19.170	6.992	1,936,202
2022-12-27	18.740	18.980	18.570	18.950	6.911	2,201,324
2022-12-26	18.640	18.880	18.600	18.820	6.864	942,250
2022-12-23	18.230	18.770	18.230	18.640	6.798	1,644,224
2022-12-22	18.310	18.550	17.600	18.530	6.758	1,995,889
2022-12-21	18.400	18.570	18.100	18.400	6.711	939,060
2022-12-20	18.550	18.590	18.030	18.400	6.711	1,039,191
2022-12-19	19.180	19.270	18.400	18.550	6.765	2,068,586
2022-12-16	18.940	19.280	18.430	19.120	6.973	4,123,076
2022-12-15	18.740	18.960	18.660	18.860	6.879	1,487,935
2022-12-14	18.970	19.020	18.550	18.630	6.795	1,667,156
2022-12-13	19.040	19.290	18.880	18.880	6.886	1,249,794
2022-12-12	18.880	19.160	18.800	19.040	6.944	1,830,791
2022-12-09	19.320	19.500	19.200	19.230	7.013	1,805,436
2022-12-08	19.650	19.720	19.300	19.370	7.064	1,743,216
2022-12-07	19.500	19.710	19.450	19.540	7.127	1,474,489
2022-12-06	19.900	20.020	19.560	19.580	7.141	2,073,274
2022-12-05	20.270	20.270	19.800	19.900	7.258	2,343,670
2022-12-02	19.960	20.080	19.780	19.970	7.283	1,616,983
2022-12-01	20.020	20.170	19.740	19.810	7.225	2,432,320
2022-11-30	20.040	20.190	19.740	19.910	7.261	1,983,503
2022-11-29	19.550	20.100	19.400	19.900	7.258	2,540,842
2022-11-28	19.090	19.590	19.060	19.550	7.130	1,378,659
2022-11-25	19.720	19.720	19.320	19.450	7.094	1,999,278
2022-11-24	19.640	19.960	19.640	19.710	7.189	2,389,636
2022-11-23	19.760	19.990	19.390	19.640	7.163	2,565,428
2022-11-22	20.130	20.240	19.800	19.800	7.221	3,419,181
2022-11-21	19.860	20.140	19.810	20.110	7.334	2,903,374
2022-11-18	20.710	20.810	19.970	20.000	7.294	5,665,223
2022-11-17	20.620	20.880	20.440	20.670	7.539	5,466,425
2022-11-16	21.960	21.960	20.890	20.900	7.622	8,334,105
2022-11-15	21.920	21.990	21.540	21.950	8.005	6,553,351
2022-11-14	21.400	22.460	21.190	22.050	8.042	9,938,293
2022-11-11	22.450	22.460	21.320	21.410	7.809	10,233,509
2022-11-10	21.270	22.080	20.890	21.980	8.016	10,936,444
2022-11-09	21.590	22.030	21.250	21.270	7.757	9,884,853
2022-11-08	21.890	22.960	21.440	21.620	7.885	14,556,125
2022-11-07	20.800	21.960	20.800	21.930	7.998	12,032,817

← NewerPage 16 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.