Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.700	26.320	25.630	26.190	25.066	6,407,239
2022-11-03	25.010	26.000	24.990	25.810	24.703	4,284,934
2022-11-02	25.590	25.730	24.710	25.250	24.167	6,615,296
2022-11-01	25.060	25.700	24.680	25.500	24.406	7,234,730
2022-10-31	24.290	25.450	23.820	25.300	24.214	7,725,968
2022-10-28	26.030	26.350	24.000	24.220	23.181	13,803,224
2022-10-27	28.000	28.300	25.500	25.850	24.741	13,604,049
2022-10-26	26.870	27.810	26.540	27.680	26.492	6,823,263
2022-10-25	26.580	27.120	26.200	26.840	25.688	4,662,692
2022-10-24	26.690	27.210	26.350	26.770	25.621	4,583,875
2022-10-21	26.560	27.150	26.320	26.680	25.535	3,273,519
2022-10-20	27.150	27.280	26.030	26.570	25.430	4,801,309
2022-10-19	25.790	28.000	25.450	27.130	25.966	7,826,547
2022-10-18	24.870	26.600	24.810	25.860	24.750	6,554,055
2022-10-17	25.200	25.510	24.590	24.870	23.803	2,894,782
2022-10-14	25.500	25.660	24.620	25.500	24.406	5,693,235
2022-10-13	25.400	25.580	24.920	25.250	24.167	4,557,584
2022-10-12	23.970	25.600	23.610	25.420	24.329	6,458,144
2022-10-11	23.770	23.980	23.280	23.880	22.855	4,500,455
2022-10-10	24.200	24.400	23.230	23.580	22.568	3,211,503
2022-09-30	25.190	25.250	24.060	24.160	23.123	4,571,853
2022-09-29	25.100	25.580	24.920	25.270	24.186	2,976,888
2022-09-28	25.320	25.510	24.820	25.080	24.004	4,488,970
2022-09-27	25.670	25.710	25.020	25.350	24.262	2,455,330
2022-09-26	24.700	25.790	24.700	25.290	24.205	4,140,027
2022-09-23	25.880	25.880	24.730	25.210	24.128	5,631,886
2022-09-22	24.870	26.010	24.670	25.880	24.770	5,608,703
2022-09-21	24.570	25.190	24.120	24.880	23.812	5,902,760
2022-09-20	23.500	25.090	23.220	24.550	23.497	5,843,357
2022-09-19	23.940	24.130	23.020	23.330	22.329	4,871,262
2022-09-16	23.500	24.380	23.440	23.760	22.741	7,149,762
2022-09-15	25.300	25.300	23.110	23.330	22.329	8,882,026
2022-09-14	24.900	25.330	24.720	25.150	24.071	3,481,059
2022-09-13	25.800	25.960	24.530	25.100	24.023	6,044,089
2022-09-09	25.620	25.900	25.090	25.630	24.530	4,560,823
2022-09-08	25.890	26.190	25.610	25.740	24.636	4,807,534
2022-09-07	25.350	26.000	25.070	25.720	24.616	8,387,274
2022-09-06	24.950	25.550	24.510	25.350	24.262	8,664,111
2022-09-05	24.740	25.150	24.430	24.630	23.573	4,792,670
2022-09-02	24.160	25.130	23.770	24.840	23.774	5,756,320
2022-09-01	24.500	24.890	23.980	24.270	23.229	3,693,517
2022-08-31	25.770	25.770	24.290	24.690	23.631	7,133,835
2022-08-30	26.810	27.510	25.600	25.770	24.664	7,133,724
2022-08-29	26.000	27.460	25.600	26.760	25.612	8,501,426
2022-08-26	26.360	27.200	25.730	26.350	25.219	7,997,822
2022-08-25	27.810	29.050	25.600	26.070	24.951	13,524,686
2022-08-24	27.900	28.200	26.700	26.950	25.794	8,979,930
2022-08-23	27.200	28.370	26.820	27.980	26.779	10,526,913
2022-08-22	26.090	27.310	25.730	27.200	26.033	10,683,925
2022-08-19	26.830	27.780	25.930	26.020	24.904	7,419,759
2022-08-18	26.990	27.100	26.150	26.790	25.641	10,493,123
2022-08-17	28.390	28.390	26.330	26.500	25.363	12,411,100
2022-08-16	28.380	28.740	27.450	28.270	27.057	13,416,781
2022-08-15	25.710	28.370	25.520	28.370	27.153	20,176,108
2022-08-12	26.990	27.090	25.780	25.790	24.683	7,752,808
2022-08-11	25.990	27.110	25.700	26.910	25.755	12,062,917
2022-08-10	26.310	26.500	25.400	25.710	24.607	10,028,231
2022-08-09	26.880	26.910	26.270	26.460	25.325	8,959,911
2022-08-08	27.110	27.260	25.720	27.250	26.081	12,645,519
2022-08-05	27.490	28.200	26.250	27.140	25.975	12,959,622

← NewerPage 17 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.