Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.300	17.410	16.680	16.880	16.283	13,362,993
2023-10-31	17.680	17.770	16.780	17.180	16.572	31,708,773
2023-10-30	16.100	17.640	16.060	17.640	17.016	27,653,415
2023-10-27	15.100	16.230	15.020	16.040	15.472	20,700,255
2023-10-26	14.670	14.960	14.410	14.890	14.363	7,893,476
2023-10-25	14.800	14.970	14.710	14.750	14.228	4,457,602
2023-10-24	14.770	14.970	14.560	14.700	14.180	6,711,542
2023-10-23	14.900	15.050	14.650	14.720	14.199	6,172,303
2023-10-20	15.040	15.350	14.980	15.010	14.479	6,546,827
2023-10-19	15.380	15.650	15.120	15.120	14.585	6,408,433
2023-10-18	15.750	15.750	15.380	15.400	14.855	7,417,412
2023-10-17	15.810	15.990	15.560	15.770	15.212	8,118,053
2023-10-16	16.850	16.850	15.660	15.850	15.289	14,767,456
2023-10-13	17.110	17.120	16.850	16.950	16.350	5,460,560
2023-10-12	17.180	17.250	16.900	17.120	16.514	6,259,086
2023-10-11	17.140	17.230	16.940	16.960	16.360	4,666,524
2023-10-10	17.200	17.350	17.010	17.070	16.466	3,678,100
2023-10-09	17.050	17.400	16.900	17.160	16.553	7,868,116
2023-09-28	16.870	17.080	16.650	16.970	16.369	5,454,500
2023-09-27	16.710	17.150	16.630	16.810	16.215	6,522,253
2023-09-26	16.960	17.080	16.650	16.750	16.157	5,278,207
2023-09-25	17.310	17.310	16.940	17.020	16.418	5,093,800
2023-09-22	17.000	17.360	16.860	17.310	16.697	4,090,033
2023-09-21	17.210	17.210	16.850	17.000	16.398	6,320,946
2023-09-20	17.430	17.490	17.170	17.210	16.601	4,762,300
2023-09-19	17.630	17.730	17.180	17.420	16.804	4,410,164
2023-09-18	17.720	17.980	17.520	17.680	17.054	3,969,100
2023-09-15	17.780	17.930	17.280	17.680	17.054	10,365,509
2023-09-14	17.890	18.330	17.680	17.790	17.160	4,211,037
2023-09-13	18.010	18.080	17.730	17.930	17.295	4,104,368
2023-09-12	17.980	18.080	17.820	17.990	17.353	2,813,282
2023-09-11	17.990	18.060	17.800	17.990	17.353	4,628,726
2023-09-08	18.070	18.140	17.560	17.880	17.247	6,121,403
2023-09-07	18.480	18.570	18.010	18.050	17.411	4,579,553
2023-09-06	18.200	18.670	18.140	18.540	17.884	4,907,280
2023-09-05	18.270	18.590	18.130	18.230	17.585	4,221,395
2023-09-04	18.050	18.300	17.940	18.270	17.623	4,466,226
2023-09-01	18.320	18.360	17.820	18.050	17.411	6,317,521
2023-08-31	18.330	18.440	18.150	18.330	17.681	6,634,406
2023-08-30	18.220	18.550	18.000	18.450	17.797	10,571,100
2023-08-29	17.380	18.210	17.210	18.090	17.450	10,706,543
2023-08-28	17.980	17.980	17.150	17.430	16.813	12,986,553
2023-08-25	16.760	17.050	16.630	16.700	16.109	9,268,913
2023-08-24	16.650	17.080	16.160	16.710	16.119	12,759,522
2023-08-23	16.710	16.880	16.230	16.320	15.742	8,100,278
2023-08-22	16.780	17.010	16.350	16.720	16.128	10,072,409
2023-08-21	16.820	16.970	16.520	16.700	16.109	7,020,970
2023-08-18	17.200	17.270	17.000	17.010	16.408	5,358,965
2023-08-17	17.190	17.310	17.080	17.200	16.591	3,970,645
2023-08-16	17.210	17.420	17.130	17.210	16.601	4,633,570
2023-08-15	17.670	17.820	17.080	17.320	16.707	7,886,065
2023-08-14	17.840	17.850	17.390	17.670	17.045	7,726,364
2023-08-11	18.070	18.200	17.820	17.890	17.257	5,853,380
2023-08-10	18.200	18.290	18.010	18.120	17.479	5,069,462
2023-08-09	18.400	18.440	18.080	18.210	17.566	6,702,124
2023-08-08	18.580	18.680	18.340	18.380	17.730	6,083,695
2023-08-07	20.050	20.050	18.440	18.580	17.922	16,038,616
2023-08-04	19.670	20.110	19.520	20.050	19.340	8,197,921
2023-08-03	19.620	19.800	19.500	19.630	18.935	3,685,614
2023-08-02	19.420	19.780	19.390	19.720	19.022	7,848,500

← NewerPage 13 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.