Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.680	25.060	24.520	24.870	8.995	1,325,864
2022-02-08	24.450	24.820	24.130	24.790	8.966	1,573,950
2022-02-07	23.960	24.580	23.810	24.450	8.843	1,860,289
2022-01-28	23.410	23.960	23.300	23.650	8.554	1,546,809
2022-01-27	24.290	24.470	23.200	23.270	8.416	2,272,884
2022-01-26	24.510	24.560	24.110	24.290	8.785	1,232,992
2022-01-25	25.150	25.700	24.010	24.160	8.738	2,759,343
2022-01-24	25.630	25.690	25.180	25.300	9.150	1,398,951
2022-01-21	25.880	26.090	25.410	25.610	9.262	1,644,986
2022-01-20	27.180	27.180	25.800	25.880	9.360	5,003,629
2022-01-19	26.600	27.260	26.530	27.180	9.830	3,523,415
2022-01-18	27.120	27.130	26.490	26.670	9.646	2,720,988
2022-01-17	26.420	27.230	26.200	27.110	9.805	3,120,186
2022-01-14	26.620	26.950	26.340	26.420	9.555	2,241,936
2022-01-13	27.170	27.170	26.710	26.840	9.707	2,410,242
2022-01-12	27.000	27.380	26.860	27.140	9.816	2,992,959
2022-01-11	26.730	27.400	26.730	26.910	9.733	2,204,832
2022-01-10	26.000	27.180	26.000	26.880	9.722	2,687,136
2022-01-07	26.710	26.900	26.300	26.330	9.523	2,054,182
2022-01-06	26.400	26.850	26.230	26.750	9.675	2,636,960
2022-01-05	26.680	26.980	26.180	26.500	9.584	2,414,556
2022-01-04	26.230	27.000	25.810	26.680	9.650	3,744,808
2021-12-31	25.490	25.960	25.250	25.920	9.375	2,890,960
2021-12-30	25.250	25.530	24.610	25.500	9.223	3,849,773
2021-12-29	25.610	25.700	25.220	25.450	9.205	1,284,844
2021-12-28	25.350	25.670	25.350	25.610	9.262	1,299,956
2021-12-27	25.510	25.550	24.920	25.310	9.154	1,734,933
2021-12-24	26.500	26.960	25.650	25.670	9.284	3,493,308
2021-12-23	26.300	27.230	26.200	26.670	9.646	4,248,012
2021-12-22	26.770	27.560	26.600	27.170	9.827	3,894,337
2021-12-21	26.520	26.940	26.310	26.750	9.675	2,189,045
2021-12-20	26.770	27.650	26.500	26.630	9.631	3,048,893
2021-12-17	27.500	27.590	26.700	26.770	9.682	2,889,370
2021-12-16	27.190	27.560	27.010	27.500	9.946	3,322,854
2021-12-15	26.880	27.360	26.790	27.190	9.834	3,374,683
2021-12-14	26.610	26.850	26.520	26.800	9.693	1,837,885
2021-12-13	26.600	26.920	26.460	26.730	9.668	2,057,087
2021-12-10	26.420	26.950	26.200	26.700	9.657	2,731,912
2021-12-09	26.210	26.690	26.000	26.430	9.559	2,660,588
2021-12-08	25.890	26.480	25.880	26.240	9.490	2,319,660
2021-12-07	26.350	26.400	25.560	25.920	9.375	3,041,221
2021-12-06	27.700	27.970	26.090	26.180	9.469	5,227,222
2021-12-03	28.700	28.850	27.600	27.800	10.055	6,634,520
2021-12-02	28.390	29.680	27.720	29.000	10.489	9,567,610
2021-12-01	28.400	28.590	28.030	28.470	10.297	3,127,924
2021-11-30	27.860	28.800	27.380	28.100	10.163	4,864,886
2021-11-29	27.920	28.330	27.290	27.640	9.997	4,237,476
2021-11-26	28.130	28.750	27.830	28.450	10.290	4,401,794
2021-11-25	29.000	29.690	28.200	28.310	10.239	6,798,568
2021-11-24	28.000	28.440	27.550	28.300	10.235	4,050,705
2021-11-23	27.550	28.030	27.300	27.970	10.116	3,551,392
2021-11-22	27.450	27.620	27.120	27.560	9.968	2,967,864
2021-11-19	26.970	27.680	26.970	27.400	9.910	2,870,823
2021-11-18	27.310	27.950	27.100	27.230	9.848	4,106,451
2021-11-17	26.890	28.490	26.540	27.750	10.036	7,538,630
2021-11-16	27.210	27.230	26.240	26.390	9.545	3,412,426
2021-11-15	26.730	27.630	26.650	27.230	9.848	4,682,520
2021-11-12	26.670	26.800	26.150	26.650	9.639	3,384,760
2021-11-11	25.900	26.690	25.900	26.570	9.610	3,209,608
2021-11-10	25.890	26.290	25.780	26.180	9.469	2,915,192

← NewerPage 20 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.