Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.710	18.390	17.700	17.700	6.402	1,644,675
2022-05-10	17.450	18.060	17.160	17.940	6.488	2,296,535
2022-05-09	17.040	17.630	17.040	17.520	6.337	1,269,454
2022-05-06	16.720	17.310	16.550	17.210	6.224	1,205,634
2022-05-05	16.700	17.560	16.680	17.180	6.214	1,655,937
2022-04-29	15.960	17.110	15.960	16.880	6.105	2,256,699
2022-04-28	16.370	16.810	15.850	16.000	5.787	2,290,858
2022-04-27	16.200	16.680	15.420	16.600	6.004	3,382,126
2022-04-26	17.830	18.180	16.650	16.690	6.036	1,744,095
2022-04-25	19.480	19.510	17.680	17.810	6.441	2,081,810
2022-04-22	19.420	20.000	19.130	19.850	7.179	1,435,250
2022-04-21	20.500	20.570	19.640	19.640	7.103	1,322,134
2022-04-20	20.080	21.000	20.080	20.500	7.414	1,834,175
2022-04-19	19.980	20.370	19.980	20.160	7.291	668,251
2022-04-18	20.000	20.380	19.420	20.120	7.277	821,635
2022-04-15	20.600	20.600	19.930	20.000	7.234	1,601,252
2022-04-14	20.790	20.840	20.510	20.580	7.443	904,101
2022-04-13	21.560	21.560	20.620	20.700	7.487	1,663,953
2022-04-12	21.350	21.570	20.800	21.500	7.776	990,731
2022-04-11	21.800	22.050	21.210	21.250	7.686	1,655,749
2022-04-08	21.820	21.920	21.230	21.660	7.834	935,177
2022-04-07	22.010	22.080	21.470	21.500	7.776	1,299,966
2022-04-06	21.680	22.240	21.680	22.100	7.993	1,458,938
2022-04-01	22.120	22.130	21.620	21.770	7.874	2,229,996
2022-03-31	22.500	22.560	21.950	22.240	8.044	4,103,546
2022-03-30	23.330	23.460	22.710	23.460	8.485	2,028,939
2022-03-29	23.000	23.290	22.650	22.840	8.261	1,595,542
2022-03-28	22.810	23.100	22.210	22.950	8.300	1,773,390
2022-03-25	22.980	23.200	22.800	23.030	8.329	1,262,735
2022-03-24	23.110	23.430	22.730	22.850	8.264	1,568,579
2022-03-23	23.650	23.800	23.150	23.250	8.409	3,328,546
2022-03-22	23.260	24.680	23.110	23.720	8.579	5,912,580
2022-03-21	22.830	23.060	22.590	23.060	8.340	1,790,176
2022-03-18	22.440	22.770	22.130	22.650	8.192	1,418,025
2022-03-17	21.980	22.570	21.730	22.160	8.015	1,815,024
2022-03-16	21.300	21.890	20.780	21.640	7.827	1,464,384
2022-03-15	22.380	22.450	21.010	21.090	7.628	1,700,986
2022-03-14	22.980	23.030	22.460	22.490	8.134	1,173,952
2022-03-11	22.590	23.200	22.040	23.090	8.351	1,779,905
2022-03-10	22.900	23.090	22.590	22.590	8.170	1,475,974
2022-03-09	23.110	23.300	21.340	22.380	8.094	2,185,460
2022-03-08	23.660	23.760	23.080	23.110	8.358	1,685,598
2022-03-07	23.890	23.980	23.580	23.620	8.543	1,292,656
2022-03-04	24.250	24.500	23.900	23.940	8.659	1,797,527
2022-03-03	24.370	24.660	24.250	24.350	8.807	1,852,920
2022-03-02	24.170	24.330	23.980	24.280	8.781	1,137,929
2022-03-01	24.140	24.380	24.020	24.230	8.763	1,177,670
2022-02-28	24.450	24.450	23.660	24.050	8.698	2,038,086
2022-02-25	24.240	24.900	24.240	24.410	8.829	2,020,487
2022-02-24	25.260	25.260	23.850	24.040	8.695	2,964,182
2022-02-23	24.540	25.250	24.420	25.000	9.042	2,340,432
2022-02-22	25.000	25.110	24.370	24.630	8.908	2,420,607
2022-02-21	25.020	25.400	25.020	25.190	9.111	2,802,509
2022-02-18	24.430	25.580	24.100	25.400	9.187	4,082,591
2022-02-17	24.720	25.000	24.500	24.560	8.883	2,000,763
2022-02-16	24.190	24.760	24.190	24.720	8.941	1,721,788
2022-02-15	24.150	24.500	24.060	24.160	8.738	995,687
2022-02-14	24.580	24.760	24.110	24.250	8.771	1,387,136
2022-02-11	24.600	24.800	24.050	24.560	8.883	2,002,888
2022-02-10	24.870	24.870	24.500	24.610	8.901	1,384,812

← NewerPage 19 of 21 · 1,219 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.