Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.880	19.920	19.190	19.580	18.740	7,553,007
2023-05-04	19.870	20.490	19.720	19.890	19.037	7,280,371
2023-04-28	20.760	20.980	20.000	20.070	19.209	9,386,225
2023-04-27	21.130	21.200	20.430	20.820	19.927	13,935,499
2023-04-26	19.480	21.470	19.470	21.150	20.243	18,402,249
2023-04-25	20.120	20.180	19.210	19.530	18.692	6,488,371
2023-04-24	20.230	20.410	19.790	20.030	19.171	6,291,900
2023-04-21	20.600	20.700	20.150	20.240	19.372	7,299,552
2023-04-20	21.170	21.300	20.350	20.660	19.774	8,565,306
2023-04-19	21.360	21.600	21.180	21.250	20.338	4,123,180
2023-04-18	21.090	21.650	21.030	21.470	20.549	6,905,166
2023-04-17	21.020	21.560	20.910	21.110	20.204	5,527,698
2023-04-14	20.810	21.240	20.650	21.060	20.156	4,883,207
2023-04-13	21.070	21.250	20.440	20.680	19.793	8,624,674
2023-04-12	21.430	21.590	21.100	21.200	20.290	5,527,243
2023-04-11	21.560	21.670	21.350	21.470	20.549	4,076,926
2023-04-10	21.510	21.720	21.160	21.560	20.635	9,522,108
2023-04-07	21.310	21.560	21.070	21.500	20.577	7,738,833
2023-04-06	20.990	21.470	20.600	21.320	20.405	7,580,554
2023-04-04	22.110	22.110	20.740	21.020	20.118	20,529,600
2023-04-03	21.950	22.370	21.800	22.190	21.238	7,581,167
2023-03-31	21.810	22.000	21.520	21.930	20.989	4,851,243
2023-03-30	22.300	22.330	21.530	21.810	20.874	6,985,312
2023-03-29	21.680	22.150	21.520	22.040	21.094	7,901,780
2023-03-28	22.170	22.280	21.440	21.720	20.788	8,257,571
2023-03-27	22.170	22.450	21.860	22.220	21.267	6,128,019
2023-03-24	21.870	22.290	21.750	22.160	21.209	5,647,348
2023-03-23	22.000	22.190	21.700	21.800	20.865	4,788,823
2023-03-22	21.990	22.420	21.720	22.040	21.094	8,990,920
2023-03-21	21.340	22.090	21.210	21.830	20.893	7,781,176
2023-03-20	21.440	21.890	20.650	21.330	20.415	10,779,594
2023-03-17	21.910	22.000	20.960	21.420	20.501	14,021,176
2023-03-16	22.050	22.260	21.750	21.800	20.865	6,007,008
2023-03-15	22.540	22.750	22.030	22.150	21.200	6,564,375
2023-03-14	22.350	22.900	21.980	22.540	21.573	8,961,209
2023-03-13	22.600	22.920	22.100	22.310	21.353	8,799,666
2023-03-10	22.740	23.040	22.500	22.710	21.736	4,608,289
2023-03-09	22.310	22.990	22.310	22.850	21.870	5,423,011
2023-03-08	22.370	22.590	22.210	22.400	21.439	4,816,521
2023-03-07	22.840	23.100	22.380	22.400	21.439	6,960,254
2023-03-06	23.100	23.170	22.060	22.900	21.917	12,498,009
2023-03-03	23.160	23.380	22.830	23.080	22.090	3,311,728
2023-03-02	23.550	24.100	23.090	23.150	22.157	7,861,165
2023-03-01	22.880	23.570	22.800	23.450	22.444	8,103,737
2023-02-28	22.580	23.120	22.500	22.900	21.917	5,437,144
2023-02-27	22.840	23.000	22.560	22.660	21.688	5,315,848
2023-02-24	23.180	23.180	22.750	22.950	21.965	3,582,441
2023-02-23	22.860	23.280	22.860	23.140	22.147	4,845,192
2023-02-22	23.000	23.280	22.830	22.970	21.984	5,247,592
2023-02-21	23.600	23.730	22.750	23.140	22.147	12,032,059
2023-02-20	23.550	23.800	23.020	23.570	22.559	5,112,551
2023-02-17	23.600	23.830	23.340	23.400	22.396	3,436,406
2023-02-16	24.250	24.270	23.380	23.610	22.597	5,776,660
2023-02-15	24.330	24.330	23.890	24.170	23.133	4,067,748
2023-02-14	24.350	24.640	24.050	24.260	23.219	6,406,564
2023-02-13	25.090	25.090	24.170	24.420	23.372	11,781,591
2023-02-10	25.090	25.170	24.720	25.040	23.966	3,637,809
2023-02-09	24.800	25.110	24.400	25.100	24.023	4,327,490
2023-02-08	25.000	25.170	24.720	24.860	23.793	2,614,236
2023-02-07	25.350	25.350	24.620	24.980	23.908	3,711,395

← NewerPage 15 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.