Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.670	15.750	15.160	15.300	14.759	10,897,287
2024-04-29	15.200	15.850	15.200	15.780	15.222	10,869,052
2024-04-26	14.760	15.290	14.760	15.220	14.681	12,953,862
2024-04-25	15.160	15.170	14.750	14.760	14.238	10,447,400
2024-04-24	15.070	15.240	14.850	15.240	14.701	6,585,234
2024-04-23	14.950	15.170	14.870	15.070	14.537	4,696,274
2024-04-22	14.900	15.250	14.810	15.030	14.498	7,935,999
2024-04-19	15.000	15.170	14.570	15.060	14.527	11,630,314
2024-04-18	15.000	15.230	14.730	15.100	14.566	12,323,386
2024-04-17	14.760	14.970	14.470	14.800	14.276	12,064,697
2024-04-16	15.180	15.330	14.540	14.560	14.045	11,174,067
2024-04-15	15.090	15.360	14.930	15.260	14.720	9,062,672
2024-04-12	15.290	15.420	15.030	15.090	14.556	7,439,390
2024-04-11	15.110	15.620	15.110	15.360	14.816	5,540,740
2024-04-10	15.520	15.560	15.100	15.250	14.710	5,710,400
2024-04-09	15.330	15.670	15.290	15.560	15.009	5,895,819
2024-04-08	15.450	15.630	15.320	15.360	14.816	7,506,846
2024-04-03	15.550	15.780	15.360	15.530	14.980	6,542,035
2024-04-02	15.600	15.780	15.480	15.640	15.087	9,981,938
2024-04-01	15.050	15.640	15.050	15.600	15.048	12,253,067
2024-03-29	15.300	15.390	14.900	15.040	14.508	10,368,086
2024-03-28	15.400	15.630	15.050	15.450	14.903	14,617,539
2024-03-27	15.880	15.900	15.350	15.390	14.845	7,719,006
2024-03-26	15.790	16.000	15.480	15.840	15.279	10,147,827
2024-03-25	16.500	16.510	15.770	15.850	15.289	13,256,281
2024-03-22	16.390	16.640	16.290	16.550	15.964	11,390,058
2024-03-21	16.580	16.640	16.300	16.390	15.810	10,782,829
2024-03-20	16.710	16.910	16.340	16.560	15.974	16,529,371
2024-03-19	17.240	17.250	16.750	16.770	16.177	15,910,170
2024-03-18	17.220	17.500	16.700	17.310	16.697	25,948,148
2024-03-15	17.460	17.460	17.100	17.360	16.746	10,571,362
2024-03-14	17.730	17.770	17.160	17.460	16.842	21,219,689
2024-03-13	19.290	19.290	17.660	17.770	17.141	31,429,281
2024-03-12	18.400	18.780	18.200	18.530	17.874	13,704,178
2024-03-11	18.230	19.130	18.000	18.590	17.932	24,205,846
2024-03-08	16.790	18.280	16.790	18.230	17.585	19,004,487
2024-03-07	17.160	17.330	16.760	16.930	16.331	9,730,017
2024-03-06	16.870	17.260	16.610	17.150	16.543	8,114,842
2024-03-05	16.800	17.030	16.570	16.950	16.350	9,561,524
2024-03-04	17.210	17.460	16.900	17.010	16.408	14,016,458
2024-03-01	16.700	17.250	16.600	17.160	16.553	15,562,355
2024-02-29	15.660	16.650	15.600	16.630	16.041	15,149,488
2024-02-28	16.100	16.680	15.680	15.680	15.125	18,158,572
2024-02-27	15.650	16.000	15.540	16.000	15.434	11,843,940
2024-02-26	15.830	15.920	15.600	15.710	15.154	6,377,316
2024-02-23	15.540	15.850	15.220	15.820	15.260	8,835,682
2024-02-22	15.500	15.690	15.350	15.500	14.951	7,356,598
2024-02-21	15.000	15.880	14.810	15.210	14.672	14,153,827
2024-02-20	15.490	15.490	14.960	15.090	14.556	7,747,300
2024-02-19	15.600	15.800	15.360	15.490	14.942	8,887,471
2024-02-08	15.150	16.000	14.930	15.250	14.710	14,131,032
2024-02-07	14.220	15.330	14.000	15.140	14.604	15,278,435
2024-02-06	12.800	14.070	12.730	14.070	13.572	12,076,649
2024-02-05	13.420	13.420	12.380	12.790	12.337	9,777,438
2024-02-02	14.150	14.300	12.910	13.440	12.964	11,403,900
2024-02-01	14.020	14.560	13.830	14.090	13.591	8,740,900
2024-01-31	14.300	14.420	13.850	14.020	13.524	11,046,735
2024-01-30	15.000	15.100	14.280	14.330	13.823	10,790,049
2024-01-29	15.960	15.980	15.010	15.070	14.537	9,075,056
2024-01-26	16.210	16.300	15.790	15.880	15.318	6,935,526

← NewerPage 11 of 21 · 1,212 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.