Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.180	19.550	19.140	19.490	18.800	8,521,070
2023-07-31	19.050	19.270	18.930	19.130	18.453	4,792,244
2023-07-28	18.920	19.010	18.700	18.980	18.308	5,739,071
2023-07-27	19.350	19.600	18.910	18.990	18.318	4,881,920
2023-07-26	19.980	19.980	19.270	19.340	18.656	7,782,164
2023-07-25	19.000	20.230	19.000	19.980	19.273	8,963,110
2023-07-24	19.310	19.310	18.950	18.990	18.318	4,101,499
2023-07-21	19.730	19.730	19.170	19.230	18.549	5,528,381
2023-07-20	19.800	20.120	19.750	19.840	19.138	5,168,466
2023-07-19	19.920	20.070	19.670	19.800	19.099	3,092,146
2023-07-18	19.730	20.090	19.620	19.920	19.215	5,939,927
2023-07-17	19.760	19.850	19.450	19.690	18.993	6,583,050
2023-07-14	20.510	20.600	19.780	19.850	19.147	8,688,300
2023-07-13	20.130	20.600	20.040	20.510	19.784	6,351,833
2023-07-12	20.090	20.330	19.830	20.120	19.408	5,968,237
2023-07-11	19.860	20.350	19.780	20.120	19.408	6,701,937
2023-07-10	19.400	20.400	19.360	19.850	19.147	10,189,030
2023-07-07	19.860	19.860	19.310	19.400	18.713	7,459,900
2023-07-06	20.030	20.180	19.710	19.860	19.157	9,682,700
2023-07-05	20.540	20.540	20.000	20.030	19.321	6,763,483
2023-07-04	20.890	21.000	20.350	20.410	19.688	11,898,808
2023-07-03	21.450	21.800	20.830	20.890	20.151	8,977,065
2023-06-30	21.130	21.760	20.790	21.290	20.537	6,803,130
2023-06-29	20.770	21.370	20.700	21.060	20.315	5,411,702
2023-06-28	21.100	21.800	20.680	20.980	20.238	6,030,485
2023-06-27	20.510	21.320	20.510	20.820	20.083	5,565,717
2023-06-26	21.200	21.200	20.470	20.560	19.832	6,612,304
2023-06-21	21.500	21.700	21.060	21.140	20.392	5,866,551
2023-06-20	21.150	21.980	21.020	21.680	20.913	10,013,799
2023-06-19	21.590	21.980	20.900	21.040	20.295	11,907,816
2023-06-16	21.730	21.750	20.870	21.420	20.662	13,549,792
2023-06-15	19.560	21.070	19.550	20.920	20.180	10,777,100
2023-06-14	19.760	19.830	19.280	19.560	18.868	4,516,384
2023-06-13	19.590	19.900	19.550	19.580	18.887	4,798,770
2023-06-12	19.210	19.860	18.880	19.650	18.955	8,330,456
2023-06-09	18.920	19.230	18.680	19.110	18.434	7,420,720
2023-06-08	18.800	19.160	18.500	19.090	18.414	6,356,098
2023-06-07	18.830	18.950	18.400	18.720	18.057	4,375,272
2023-06-06	19.450	19.450	18.810	18.820	18.154	7,118,133
2023-06-05	19.710	19.780	19.360	19.370	18.684	3,590,720
2023-06-02	19.290	19.910	19.290	19.700	19.003	5,282,851
2023-06-01	19.180	19.620	19.150	19.340	18.656	3,798,462
2023-05-31	19.570	19.610	18.990	19.240	18.559	4,751,009
2023-05-30	19.690	19.810	19.250	19.490	18.800	4,081,664
2023-05-29	19.840	20.230	19.510	19.640	18.945	5,701,320
2023-05-26	19.840	20.140	19.560	19.930	19.225	4,190,413
2023-05-25	19.330	20.120	19.330	19.830	19.128	7,531,937
2023-05-24	19.410	19.640	19.250	19.270	18.588	5,090,338
2023-05-23	19.440	19.870	19.310	19.460	18.771	4,931,239
2023-05-22	19.150	19.600	19.140	19.470	18.781	4,730,044
2023-05-19	19.310	19.420	19.090	19.210	18.530	3,688,498
2023-05-18	19.470	19.510	19.190	19.330	18.646	4,590,505
2023-05-17	19.540	19.540	18.980	19.430	18.742	3,950,998
2023-05-16	19.450	19.670	19.250	19.410	18.723	4,000,452
2023-05-15	19.060	19.540	18.820	19.500	18.810	5,284,229
2023-05-12	19.510	19.580	18.920	19.020	18.347	3,831,370
2023-05-11	19.450	19.970	19.030	19.430	18.742	8,431,897
2023-05-10	18.370	19.410	18.260	19.200	18.521	11,353,738
2023-05-09	19.230	19.230	18.380	18.450	17.797	10,909,077
2023-05-08	19.630	19.700	19.150	19.250	18.424	9,665,148

← NewerPage 14 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.