Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.700	21.050	20.300	21.020	7.666	8,550,751
2022-11-03	20.330	21.200	20.160	20.780	7.579	8,487,816
2022-11-02	19.840	20.900	19.770	20.460	7.462	9,821,255
2022-11-01	20.000	20.070	19.300	19.930	7.269	6,940,996
2022-10-31	19.600	20.090	19.010	19.780	7.214	8,492,155
2022-10-28	21.400	22.190	20.120	20.230	7.378	13,223,536
2022-10-27	22.520	23.070	21.610	21.740	7.929	19,742,495
2022-10-26	25.870	26.440	22.800	23.840	8.695	32,139,931
2022-10-25	20.880	25.060	20.500	25.060	9.140	28,053,332
2022-10-24	20.480	21.110	20.410	20.880	7.615	4,686,979
2022-10-21	20.800	20.960	20.030	20.500	7.477	3,365,913
2022-10-20	19.380	20.900	19.260	20.260	7.389	5,165,246
2022-10-19	20.000	21.790	19.880	20.190	7.364	6,563,298
2022-10-18	19.720	19.750	19.200	19.750	7.203	1,918,142
2022-10-17	18.880	19.840	18.880	19.500	7.112	2,673,213
2022-10-14	18.970	19.230	18.820	19.050	6.948	879,607
2022-10-13	18.310	19.130	18.310	18.970	6.919	1,832,521
2022-10-12	17.910	18.560	17.830	18.560	6.769	738,843
2022-10-11	17.410	18.230	17.410	18.100	6.601	796,879
2022-10-10	18.180	18.180	17.520	17.750	6.474	616,689
2022-09-30	18.630	18.640	17.770	17.780	6.485	922,449
2022-09-29	19.580	19.580	18.500	18.540	6.762	1,381,390
2022-09-28	19.560	19.780	18.810	19.290	7.035	1,901,969
2022-09-27	19.470	20.010	19.390	19.680	7.178	2,911,607
2022-09-26	19.760	19.760	18.800	19.260	7.024	1,097,517
2022-09-23	20.300	20.300	19.350	19.350	7.057	1,282,686
2022-09-22	19.900	20.300	19.790	19.830	7.232	1,474,392
2022-09-21	20.400	20.540	19.890	20.200	7.367	1,366,418
2022-09-20	20.360	20.500	20.020	20.340	7.418	1,308,566
2022-09-19	19.800	20.300	19.200	20.200	7.367	2,393,201
2022-09-16	20.000	20.180	19.620	19.840	7.236	1,675,429
2022-09-15	20.430	20.430	19.770	19.920	7.265	2,146,720
2022-09-14	20.140	20.600	19.840	20.230	7.378	2,065,029
2022-09-13	21.070	21.080	20.100	20.270	7.393	3,220,613
2022-09-09	21.460	22.380	20.590	20.790	7.582	5,845,695
2022-09-08	20.960	21.590	20.720	21.490	7.838	5,735,344
2022-09-07	20.500	21.190	20.210	21.000	7.659	4,023,327
2022-09-06	20.880	21.080	20.320	20.460	7.462	3,164,121
2022-09-05	20.810	21.250	20.610	20.870	7.612	4,058,056
2022-09-02	19.880	20.980	19.850	20.800	7.586	4,123,112
2022-09-01	20.210	20.490	19.230	20.110	7.334	3,698,781
2022-08-31	20.000	20.680	19.750	20.230	7.378	4,918,661
2022-08-30	19.200	20.370	19.010	20.200	7.367	4,885,137
2022-08-29	18.880	19.190	18.280	19.120	6.973	1,244,216
2022-08-26	19.050	19.200	18.830	18.880	6.886	1,372,602
2022-08-25	19.340	19.520	18.820	18.860	6.879	2,095,979
2022-08-24	20.020	20.300	19.400	19.450	7.094	2,559,573
2022-08-23	20.000	20.200	19.800	20.000	7.294	1,978,267
2022-08-22	20.380	20.710	20.000	20.060	7.316	2,762,809
2022-08-19	21.340	21.500	20.510	20.510	7.480	3,590,353
2022-08-18	21.330	21.580	21.040	21.230	7.743	4,695,008
2022-08-17	21.500	21.600	20.920	21.140	7.710	3,724,276
2022-08-16	20.580	21.320	20.580	21.250	7.750	4,480,838
2022-08-15	20.850	20.860	20.440	20.560	7.499	2,208,629
2022-08-12	21.250	21.450	20.650	20.850	7.604	4,818,120
2022-08-11	20.380	21.650	20.280	21.300	7.768	7,969,764
2022-08-10	20.080	20.470	19.900	20.370	7.429	2,640,828
2022-08-09	20.150	20.380	19.990	20.050	7.312	2,205,775
2022-08-08	19.720	20.350	19.610	20.230	7.378	2,479,909
2022-08-05	19.820	20.200	19.540	19.860	7.243	2,613,035

← NewerPage 17 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.