Nanjing Railway New Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.770 | 26.530 | 24.770 | 26.150 | 9.458 | 6,305,479 |
| 2021-11-08 | 24.550 | 24.980 | 24.380 | 24.940 | 9.020 | 2,171,759 |
| 2021-11-05 | 24.460 | 24.720 | 24.200 | 24.510 | 8.865 | 2,145,049 |
| 2021-11-04 | 23.980 | 24.650 | 23.860 | 24.490 | 8.857 | 2,567,762 |
| 2021-11-03 | 23.630 | 24.050 | 23.600 | 24.020 | 8.687 | 1,812,558 |
| 2021-11-02 | 24.360 | 24.500 | 23.560 | 23.700 | 8.572 | 2,730,271 |
| 2021-11-01 | 23.950 | 24.450 | 23.560 | 24.360 | 8.810 | 2,678,447 |
| 2021-10-29 | 23.960 | 24.240 | 23.650 | 23.900 | 8.644 | 2,323,923 |
| 2021-10-28 | 24.920 | 25.070 | 23.580 | 23.730 | 8.583 | 3,829,801 |
| 2021-10-27 | 25.430 | 25.550 | 24.610 | 24.930 | 9.017 | 4,210,975 |
| 2021-10-26 | 26.180 | 26.240 | 26.040 | 26.200 | 9.476 | 3,546,561 |
| 2021-10-25 | 26.700 | 27.190 | 26.280 | 26.980 | 9.758 | 1,945,303 |
| 2021-10-22 | 26.300 | 26.770 | 26.300 | 26.630 | 9.631 | 1,463,359 |
| 2021-10-21 | 27.200 | 27.200 | 26.310 | 26.370 | 9.537 | 1,860,215 |
| 2021-10-20 | 27.500 | 27.700 | 26.850 | 26.870 | 9.718 | 2,793,879 |
| 2021-10-19 | 27.750 | 28.250 | 27.370 | 27.600 | 9.982 | 2,246,237 |
| 2021-10-18 | 27.080 | 28.000 | 27.000 | 27.880 | 10.083 | 2,641,896 |
| 2021-10-15 | 28.280 | 28.280 | 27.130 | 27.140 | 9.816 | 3,346,217 |
| 2021-10-14 | 28.130 | 28.800 | 27.590 | 28.310 | 10.239 | 3,727,637 |
← NewerPage 21 of 21 · 1,219 trading days
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.