Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.620	20.150	19.510	19.850	7.240	2,479,458
2022-08-03	19.460	20.490	19.400	19.620	7.156	3,710,927
2022-08-02	20.440	20.510	19.110	19.460	7.097	5,692,818
2022-08-01	21.160	21.230	20.510	20.680	7.542	4,412,185
2022-07-29	21.010	21.660	20.800	21.230	7.743	5,476,969
2022-07-28	21.050	21.350	20.790	20.850	7.604	4,627,134
2022-07-27	20.700	21.190	20.590	21.150	7.714	4,296,037
2022-07-26	21.430	21.770	20.500	20.910	7.626	6,925,909
2022-07-25	21.960	22.270	21.410	21.680	7.907	5,528,365
2022-07-22	22.500	22.830	21.900	22.070	8.049	9,945,544
2022-07-21	21.740	24.300	21.430	23.280	8.491	16,314,349
2022-07-20	22.010	23.180	21.600	22.140	8.075	15,293,829
2022-07-19	23.500	25.590	22.870	23.300	8.498	23,505,164
2022-07-18	22.220	22.260	21.780	22.260	8.119	6,636,587
2022-07-15	18.550	18.550	18.550	18.550	6.765	0
2022-07-14	18.550	18.550	18.550	18.550	6.765	0
2022-07-13	18.550	18.550	18.550	18.550	6.765	0
2022-07-12	18.550	18.550	18.550	18.550	6.765	0
2022-07-11	18.550	18.550	18.550	18.550	6.765	0
2022-07-08	18.550	18.550	18.550	18.550	6.765	0
2022-07-07	18.550	18.550	18.550	18.550	6.765	0
2022-07-06	18.550	18.550	18.550	18.550	6.765	0
2022-07-05	18.550	18.550	18.550	18.550	6.765	0
2022-07-04	18.550	18.550	18.550	18.550	6.765	0
2022-07-01	18.780	18.780	18.450	18.550	6.765	1,301,875
2022-06-30	18.500	18.790	18.240	18.650	6.802	1,757,847
2022-06-29	18.860	18.940	18.410	18.490	6.744	2,048,640
2022-06-28	18.410	18.890	18.300	18.860	6.879	2,823,293
2022-06-27	18.360	18.520	18.280	18.410	6.714	1,445,462
2022-06-24	18.160	18.440	18.110	18.360	6.696	1,460,908
2022-06-23	18.000	18.160	17.800	18.110	6.605	1,289,430
2022-06-22	18.500	18.500	17.810	17.890	6.525	1,298,608
2022-06-21	18.310	18.600	18.030	18.280	6.667	1,305,042
2022-06-20	17.930	18.360	17.750	18.300	6.674	1,512,424
2022-06-17	18.000	18.040	17.470	17.910	6.532	1,425,397
2022-06-16	17.830	18.310	17.800	18.010	6.514	1,326,998
2022-06-15	17.810	18.190	17.810	17.920	6.481	1,415,031
2022-06-14	18.220	18.230	17.450	17.950	6.492	1,623,901
2022-06-13	18.000	18.490	17.900	18.220	6.590	1,078,897
2022-06-10	17.990	18.320	17.920	18.110	6.550	1,113,213
2022-06-09	18.640	18.700	17.940	18.050	6.528	1,263,033
2022-06-08	18.750	18.910	18.150	18.550	6.709	1,544,829
2022-06-07	19.180	19.180	18.580	18.750	6.781	1,251,676
2022-06-06	19.080	19.320	18.960	19.090	6.904	1,741,955
2022-06-02	19.020	19.250	18.580	19.080	6.901	2,303,916
2022-06-01	18.390	19.080	18.170	18.930	6.847	3,637,899
2022-05-31	18.100	18.420	17.740	18.380	6.648	2,054,546
2022-05-30	17.890	18.030	17.640	17.990	6.507	1,306,288
2022-05-27	17.780	18.100	17.590	17.900	6.474	1,250,782
2022-05-26	17.770	17.900	17.290	17.780	6.431	1,179,436
2022-05-25	17.600	17.620	17.100	17.600	6.366	899,630
2022-05-24	18.160	18.320	17.100	17.280	6.250	1,726,461
2022-05-23	17.910	18.220	17.910	18.190	6.579	1,041,387
2022-05-20	18.000	18.250	17.860	17.970	6.499	847,903
2022-05-19	17.760	18.090	17.750	17.960	6.496	926,491
2022-05-18	17.760	18.280	17.670	17.990	6.507	1,178,704
2022-05-17	18.000	18.120	17.530	17.750	6.420	1,128,863
2022-05-16	18.310	18.390	17.920	18.000	6.510	910,522
2022-05-13	18.060	18.350	17.890	18.150	6.564	1,436,753
2022-05-12	17.760	18.100	17.680	18.050	6.528	1,256,801

← NewerPage 18 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.