Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.400	16.600	16.160	16.360	15.781	8,057,042
2024-01-24	16.480	16.600	16.040	16.570	15.984	9,308,363
2024-01-23	15.380	16.650	15.180	16.520	15.935	18,454,791
2024-01-22	16.130	16.130	15.330	15.430	14.884	7,622,344
2024-01-19	16.120	16.480	16.100	16.160	15.588	12,174,351
2024-01-18	15.780	16.230	15.520	16.110	15.540	11,730,623
2024-01-17	15.880	15.880	15.620	15.660	15.106	7,126,500
2024-01-16	15.970	16.250	15.700	15.880	15.318	11,541,766
2024-01-15	15.400	16.100	15.350	15.880	15.318	11,703,432
2024-01-12	15.250	15.730	15.140	15.550	15.000	10,118,255
2024-01-11	14.990	15.650	14.690	15.380	14.836	14,224,380
2024-01-10	14.230	15.340	14.000	15.080	14.546	19,232,038
2024-01-09	14.250	14.490	14.040	14.290	13.784	5,568,663
2024-01-08	14.650	14.680	14.160	14.190	13.688	7,755,800
2024-01-05	15.030	15.130	14.530	14.610	14.093	6,131,030
2024-01-04	15.280	15.350	14.850	15.000	14.469	6,329,374
2024-01-03	15.570	15.590	15.220	15.360	14.816	4,886,127
2024-01-02	16.030	16.050	15.570	15.610	15.058	9,251,400
2023-12-29	15.980	16.220	15.910	16.060	15.492	5,045,038
2023-12-28	15.240	16.210	14.940	16.010	15.443	9,189,474
2023-12-27	15.190	15.330	15.050	15.130	14.595	4,551,892
2023-12-26	15.500	15.500	14.980	15.110	14.575	6,538,279
2023-12-25	15.300	15.550	15.160	15.440	14.894	5,191,000
2023-12-22	15.430	15.560	15.080	15.350	14.807	7,160,700
2023-12-21	15.440	15.460	15.150	15.400	14.855	6,428,671
2023-12-20	15.770	15.770	15.340	15.380	14.836	3,542,128
2023-12-19	15.560	15.900	15.500	15.620	15.067	3,870,549
2023-12-18	16.040	16.040	15.550	15.580	15.029	3,532,000
2023-12-15	16.110	16.270	15.900	16.000	15.434	3,097,500
2023-12-14	16.130	16.350	16.060	16.080	15.511	3,101,300
2023-12-13	16.340	16.340	16.000	16.100	15.530	5,092,008
2023-12-12	16.400	16.410	16.200	16.310	15.733	2,071,528
2023-12-11	15.980	16.350	15.830	16.330	15.752	5,431,243
2023-12-08	16.140	16.320	16.000	16.010	15.443	3,661,010
2023-12-07	16.300	16.330	15.990	16.170	15.598	4,257,800
2023-12-06	16.210	16.540	16.210	16.340	15.762	3,377,430
2023-12-05	16.520	16.590	16.250	16.300	15.723	3,779,766
2023-12-04	16.860	16.950	16.590	16.610	16.022	4,552,538
2023-12-01	16.760	17.000	16.610	16.980	16.379	4,943,403
2023-11-30	17.200	17.200	16.600	16.800	16.205	5,104,505
2023-11-29	17.120	17.270	17.010	17.170	16.562	2,547,553
2023-11-28	16.960	17.150	16.800	17.150	16.543	4,474,043
2023-11-27	17.000	17.000	16.700	16.920	16.321	3,920,400
2023-11-24	17.170	17.170	16.900	16.940	16.340	2,946,416
2023-11-23	17.130	17.200	17.000	17.140	16.533	3,282,400
2023-11-22	17.430	17.460	17.050	17.050	16.447	5,431,818
2023-11-21	17.760	17.840	17.450	17.490	16.871	4,419,752
2023-11-20	17.820	17.960	17.600	17.760	17.131	4,033,167
2023-11-17	17.600	17.850	17.520	17.730	17.103	5,946,579
2023-11-16	17.740	17.740	17.430	17.610	16.987	6,348,890
2023-11-15	17.940	17.980	17.710	17.800	17.170	4,701,205
2023-11-14	17.920	17.960	17.740	17.790	17.160	6,114,147
2023-11-13	17.950	17.970	17.660	17.850	17.218	6,110,597
2023-11-10	17.670	17.870	17.530	17.850	17.218	9,407,724
2023-11-09	17.780	18.100	17.710	17.790	17.160	4,597,264
2023-11-08	18.100	18.110	17.660	17.850	17.218	7,140,916
2023-11-07	18.020	18.210	17.800	18.100	17.459	7,694,640
2023-11-06	17.550	18.350	17.550	18.150	17.508	17,989,825
2023-11-03	16.570	17.620	16.530	17.290	16.678	20,098,309
2023-11-02	16.880	16.990	16.500	16.590	16.003	10,349,487

← NewerPage 12 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.