Nanjing Railway New Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.780	21.000	20.600	20.730	10.214	2,816,912
2025-01-21	20.800	20.990	20.430	20.870	10.284	3,771,745
2025-01-20	20.700	21.170	20.590	20.780	10.239	4,841,180
2025-01-17	20.810	21.000	20.490	20.740	10.219	8,107,242
2025-01-16	20.450	21.800	20.420	21.260	10.476	12,240,413
2025-01-15	20.970	21.020	20.340	20.420	10.062	5,936,585
2025-01-14	20.120	21.000	20.120	20.990	10.343	8,759,181
2025-01-13	19.900	20.750	19.610	20.130	9.919	8,866,926
2025-01-10	19.540	22.180	19.390	20.250	9.978	13,347,915
2025-01-09	19.450	19.810	19.300	19.540	9.628	2,690,060
2025-01-08	19.730	19.820	18.840	19.490	9.604	4,817,934
2025-01-07	19.000	19.850	18.870	19.840	9.776	5,249,918
2025-01-06	18.760	19.140	17.990	18.840	9.283	3,370,553
2025-01-03	20.330	20.500	18.760	18.760	9.244	4,911,995
2025-01-02	20.970	21.320	19.950	20.250	9.978	4,024,348
2024-12-31	21.920	22.080	20.960	20.960	10.328	4,041,331
2024-12-30	21.900	22.250	21.300	21.910	10.796	2,928,724
2024-12-27	21.900	22.430	21.900	22.110	10.894	3,279,483
2024-12-26	21.870	22.270	21.600	21.950	10.816	3,533,872
2024-12-25	22.590	22.770	21.500	21.810	10.747	7,151,099
2024-12-24	21.910	23.400	21.910	22.800	11.234	8,162,159
2024-12-23	23.080	23.400	21.650	21.800	10.742	6,756,825
2024-12-20	22.600	23.440	22.600	23.100	11.382	5,044,804
2024-12-19	22.400	22.820	22.210	22.550	11.111	4,840,239
2024-12-18	22.750	23.170	22.120	22.850	11.259	6,190,032
2024-12-17	24.000	24.800	22.730	22.920	11.294	10,870,314
2024-12-16	23.400	25.350	23.180	24.290	11.969	16,369,094
2024-12-13	23.890	23.980	23.380	23.400	11.530	5,650,523
2024-12-12	23.890	24.120	23.630	23.970	11.811	5,541,076
2024-12-11	24.100	24.470	23.790	23.890	11.772	7,238,042
2024-12-10	24.770	24.980	24.260	24.330	11.988	8,514,318
2024-12-09	24.450	24.640	23.980	24.280	11.964	5,988,309
2024-12-06	24.880	25.190	24.150	24.490	12.067	8,855,080
2024-12-05	24.330	25.130	24.330	24.990	12.314	9,288,048
2024-12-04	24.120	25.110	24.040	24.530	12.087	11,083,507
2024-12-03	23.900	25.400	23.780	24.780	12.210	15,846,425
2024-12-02	23.110	24.080	23.110	23.960	11.806	8,980,073
2024-11-29	22.600	23.120	22.210	23.040	11.353	6,233,817
2024-11-28	22.810	23.390	22.540	22.600	11.136	5,871,060
2024-11-27	22.200	23.020	21.690	23.020	11.343	6,202,968
2024-11-26	23.050	23.340	22.340	22.390	11.032	5,878,040
2024-11-25	22.890	23.180	22.510	23.120	11.392	6,302,752
2024-11-22	24.120	24.450	22.870	22.880	11.274	11,826,681
2024-11-21	24.340	25.000	23.960	24.590	12.116	11,146,619
2024-11-20	23.940	24.550	23.780	24.330	11.988	9,238,332
2024-11-19	23.200	23.990	22.900	23.990	11.821	10,132,525
2024-11-18	23.960	24.440	22.270	22.720	11.195	11,496,752
2024-11-15	24.730	25.990	23.980	23.980	11.816	14,011,726
2024-11-14	26.000	26.900	24.950	24.960	12.299	16,808,062
2024-11-13	25.800	26.670	24.520	26.510	13.062	24,853,370
2024-11-12	25.010	29.880	24.810	26.500	13.058	34,259,535
2024-11-11	24.840	25.500	24.580	25.100	12.368	15,970,381
2024-11-08	25.610	26.720	25.190	25.410	12.521	22,893,356
2024-11-07	24.990	26.200	24.500	26.040	12.831	27,518,137
2024-11-06	24.680	25.860	24.000	24.820	12.230	29,005,336
2024-11-05	24.800	24.990	24.220	24.870	12.254	30,104,371
2024-11-04	22.000	24.970	22.000	24.330	11.988	30,622,918
2024-11-01	23.050	23.470	21.200	21.300	10.495	18,813,295
2024-10-31	21.280	24.880	21.280	23.570	11.614	24,724,921
2024-10-30	21.700	21.940	21.210	21.600	10.643	10,260,993

← NewerPage 8 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.