Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.070	25.800	24.900	25.160	24.080	5,167,128
2023-02-03	25.510	25.670	25.100	25.270	24.186	4,101,969
2023-02-02	25.710	26.380	25.500	25.680	24.578	4,769,379
2023-02-01	25.050	25.740	24.910	25.700	24.597	7,741,502
2023-01-31	25.120	25.520	24.700	24.990	23.918	7,309,473
2023-01-30	24.330	25.350	24.320	25.240	24.157	9,587,322
2023-01-20	24.230	24.390	23.980	24.080	23.047	2,840,958
2023-01-19	24.040	24.300	23.850	24.220	23.181	4,473,459
2023-01-18	24.480	25.090	23.870	24.030	22.999	6,651,590
2023-01-17	23.810	24.380	23.800	24.080	23.047	5,130,528
2023-01-16	23.910	24.250	23.740	23.860	22.836	5,739,617
2023-01-13	24.200	24.250	23.640	23.830	22.808	4,029,594
2023-01-12	24.230	24.370	23.810	24.080	23.047	5,668,511
2023-01-11	24.570	24.810	24.110	24.180	23.143	6,839,153
2023-01-10	24.640	24.860	24.350	24.650	23.592	6,084,406
2023-01-09	24.660	25.450	24.340	24.640	23.583	20,579,417
2023-01-06	24.610	24.960	24.290	24.780	23.717	8,119,518
2023-01-05	23.940	24.850	23.820	24.460	23.410	10,869,686
2023-01-04	23.620	24.540	23.490	23.940	22.913	11,649,079
2023-01-03	22.450	24.000	22.120	23.620	22.607	12,383,773
2022-12-30	22.490	23.250	22.260	22.370	21.410	7,344,519
2022-12-29	22.140	23.250	21.970	22.450	21.487	10,049,443
2022-12-28	22.670	22.940	21.900	22.080	21.133	9,214,920
2022-12-27	22.440	23.060	22.010	22.800	21.822	8,912,737
2022-12-26	20.810	22.380	20.690	22.300	21.343	12,981,763
2022-12-23	21.340	21.710	20.310	20.990	20.089	10,190,594
2022-12-22	21.760	22.030	21.280	21.520	20.597	5,297,136
2022-12-21	22.150	22.550	21.560	21.710	20.778	8,815,708
2022-12-20	22.710	22.790	21.850	22.140	21.190	10,031,475
2022-12-19	21.730	22.900	21.620	22.590	21.621	13,978,103
2022-12-16	22.350	22.440	21.450	21.730	20.798	7,292,293
2022-12-15	21.450	22.630	21.410	22.440	21.477	10,379,025
2022-12-14	22.340	22.480	21.300	21.400	20.482	6,078,631
2022-12-13	22.070	22.550	21.910	22.110	21.161	7,793,136
2022-12-12	21.600	22.130	21.300	21.950	21.008	7,715,853
2022-12-09	21.580	22.270	21.580	21.610	20.683	5,942,164
2022-12-08	22.050	22.250	21.390	21.520	20.597	8,221,157
2022-12-07	21.680	22.250	21.520	22.110	21.161	7,397,033
2022-12-06	21.900	22.160	21.320	21.680	20.750	9,197,511
2022-12-05	22.760	23.080	21.720	21.950	21.008	8,313,115
2022-12-02	22.270	23.190	22.170	22.760	21.783	7,202,724
2022-12-01	22.000	22.650	21.980	22.400	21.439	9,498,603
2022-11-30	21.550	21.980	21.110	21.880	20.941	10,997,972
2022-11-29	22.150	22.220	21.450	21.550	20.625	10,605,581
2022-11-28	21.990	22.590	21.750	22.170	21.219	5,067,821
2022-11-25	23.220	23.270	22.000	22.200	21.247	6,480,833
2022-11-24	22.710	23.190	22.630	23.060	22.071	5,542,015
2022-11-23	22.370	23.000	22.060	22.800	21.822	11,530,330
2022-11-22	22.700	22.910	22.300	22.550	21.582	5,671,947
2022-11-21	21.880	23.050	21.640	22.800	21.822	8,984,100
2022-11-18	22.170	22.600	21.750	22.000	21.056	10,541,629
2022-11-17	22.970	22.970	21.670	22.060	21.113	12,841,285
2022-11-16	23.260	23.360	22.830	23.170	22.176	5,710,167
2022-11-15	22.410	23.300	22.250	23.240	22.243	12,320,878
2022-11-14	22.650	23.160	22.250	22.410	21.448	6,352,232
2022-11-11	23.590	23.930	22.480	22.600	21.630	11,733,482
2022-11-10	23.920	24.090	23.000	23.100	22.109	8,179,236
2022-11-09	24.550	24.740	23.960	24.090	23.056	6,059,078
2022-11-08	25.000	25.140	24.130	24.470	23.420	6,578,575
2022-11-07	25.980	26.100	24.880	25.120	24.042	8,299,027

← NewerPage 16 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.