Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.970	12.980	12.660	12.690	12.467	6,401,732
2024-07-26	12.480	13.320	12.420	12.950	12.723	11,951,968
2024-07-25	12.290	12.560	12.250	12.440	12.222	5,929,846
2024-07-24	12.570	12.860	12.400	12.410	12.192	7,022,300
2024-07-23	13.160	13.390	12.600	12.620	12.399	8,664,740
2024-07-22	13.270	13.470	13.110	13.220	12.988	7,258,700
2024-07-19	12.760	13.610	12.710	13.360	13.126	16,038,994
2024-07-18	12.790	12.850	12.560	12.790	12.566	12,495,268
2024-07-17	12.640	13.190	12.620	12.930	12.703	15,017,903
2024-07-16	12.310	12.720	12.280	12.640	12.418	6,913,511
2024-07-15	12.530	12.590	12.310	12.350	12.133	5,348,600
2024-07-12	12.580	12.670	12.510	12.560	12.340	4,925,600
2024-07-11	12.790	12.890	12.610	12.680	12.458	7,967,570
2024-07-10	12.310	12.680	12.300	12.610	12.389	8,304,366
2024-07-09	11.870	12.410	11.840	12.410	12.192	10,322,996
2024-07-08	12.290	12.310	11.850	11.860	11.652	6,727,696
2024-07-05	12.100	12.250	11.940	12.200	11.986	7,336,400
2024-07-04	12.450	12.540	12.100	12.120	11.907	7,136,100
2024-07-03	12.500	12.630	12.050	12.450	12.232	13,930,455
2024-07-02	12.830	12.830	12.470	12.500	12.281	9,783,303
2024-07-01	13.260	13.300	12.690	12.810	12.585	12,433,321
2024-06-28	13.240	13.610	13.170	13.250	13.018	6,612,327
2024-06-27	13.570	13.570	13.220	13.240	13.008	4,433,248
2024-06-26	13.160	13.630	13.020	13.630	13.391	6,569,349
2024-06-25	13.400	13.510	13.100	13.220	12.988	6,078,260
2024-06-24	13.500	13.680	13.200	13.380	13.145	10,427,949
2024-06-21	13.950	13.980	13.510	13.620	13.381	8,833,296
2024-06-20	14.200	14.220	13.830	13.980	13.735	9,126,804
2024-06-19	14.650	14.700	14.220	14.240	13.990	8,811,295
2024-06-18	14.550	14.720	14.460	14.710	14.452	8,233,425
2024-06-17	14.040	15.060	14.020	14.650	14.393	19,472,833
2024-06-14	14.170	14.330	14.000	14.310	13.804	5,620,963
2024-06-13	14.180	14.390	14.120	14.190	13.688	5,917,641
2024-06-12	14.460	14.580	14.130	14.170	13.669	11,358,391
2024-06-11	14.220	14.750	13.980	14.510	13.996	10,495,790
2024-06-07	14.600	14.750	14.170	14.220	13.717	7,437,500
2024-06-06	14.630	14.840	14.450	14.580	14.064	5,607,553
2024-06-05	14.800	14.930	14.630	14.630	14.112	3,540,662
2024-06-04	14.700	14.900	14.480	14.850	14.324	4,951,700
2024-06-03	14.880	14.940	14.600	14.700	14.180	4,443,400
2024-05-31	14.790	15.090	14.780	14.850	14.324	5,558,736
2024-05-30	14.600	14.950	14.460	14.740	14.218	4,976,640
2024-05-29	14.560	14.780	14.550	14.660	14.141	3,695,000
2024-05-28	14.660	14.740	14.460	14.560	14.045	5,320,200
2024-05-27	14.530	14.690	14.310	14.680	14.160	6,098,400
2024-05-24	14.750	14.930	14.510	14.520	14.006	6,437,400
2024-05-23	15.100	15.120	14.780	14.800	14.276	5,927,600
2024-05-22	14.890	15.240	14.880	15.160	14.623	8,388,565
2024-05-21	15.240	15.250	14.880	14.940	14.411	8,451,100
2024-05-20	15.640	15.720	14.940	15.240	14.701	14,370,165
2024-05-17	15.700	15.720	15.350	15.640	15.087	7,552,197
2024-05-16	15.900	16.010	15.670	15.720	15.164	5,319,363
2024-05-15	16.240	16.240	15.840	15.840	15.279	6,851,445
2024-05-14	16.240	16.390	15.980	16.280	15.704	7,639,193
2024-05-13	16.330	16.430	16.060	16.250	15.675	9,668,941
2024-05-10	16.210	16.520	16.160	16.440	15.858	11,120,397
2024-05-09	16.000	16.370	16.000	16.250	15.675	10,546,242
2024-05-08	16.180	16.180	15.880	15.980	15.414	8,787,952
2024-05-07	15.640	16.290	15.560	16.210	15.636	17,361,847
2024-05-06	15.590	15.830	15.510	15.640	15.087	8,965,839

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2600 CNY
2025-05-30	0.2600 CNY
2024-06-17	0.2600 CNY
2023-05-09	0.1500 CNY
2022-04-29	0.1200 CNY
2021-05-10	0.1200 CNY
2020-05-12	0.0800 CNY
2019-06-06	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.