Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.800	28.000	26.580	27.530	26.349	7,363,762
2022-08-03	27.400	28.030	26.510	26.880	25.727	5,765,658
2022-08-02	27.600	28.200	27.100	27.780	26.588	6,300,866
2022-08-01	27.090	28.210	27.000	28.210	27.000	10,008,942
2022-07-29	27.090	27.480	26.330	27.190	26.023	7,818,261
2022-07-28	27.510	28.080	26.610	26.900	25.746	6,730,089
2022-07-27	27.000	28.080	26.470	27.490	26.310	9,369,819
2022-07-26	25.700	27.550	25.360	27.300	26.129	9,109,664
2022-07-25	26.680	27.090	25.460	25.690	24.588	6,732,566
2022-07-22	26.800	27.000	25.780	26.830	25.679	8,615,877
2022-07-21	26.060	28.020	25.850	26.850	25.698	9,387,137
2022-07-20	25.710	26.200	25.160	25.900	24.789	8,122,470
2022-07-19	24.820	26.150	24.300	25.800	24.693	14,634,258
2022-07-18	23.850	25.600	23.740	24.750	23.688	12,159,503
2022-07-15	23.890	25.280	23.440	23.730	22.712	15,512,628
2022-07-14	22.050	24.260	21.920	23.800	22.779	23,656,142
2022-07-13	21.180	22.390	21.030	22.050	21.104	7,932,843
2022-07-12	21.930	22.200	21.100	21.180	20.271	12,396,930
2022-07-11	22.720	22.730	21.610	21.930	20.989	11,023,137
2022-07-08	23.910	24.300	22.720	22.840	21.860	7,537,533
2022-07-07	22.390	23.080	21.960	22.970	21.984	7,478,904
2022-07-06	22.140	23.440	21.800	22.310	21.353	12,451,730
2022-07-05	22.290	22.480	21.640	22.140	21.190	9,147,498
2022-07-04	23.000	23.000	21.960	22.150	21.200	13,800,447
2022-07-01	23.190	23.670	22.820	22.900	21.917	6,636,988
2022-06-30	22.840	23.980	22.160	23.340	22.339	11,952,011
2022-06-29	23.850	23.850	22.820	22.820	21.841	6,353,852
2022-06-28	22.850	24.150	22.810	23.930	22.903	6,477,902
2022-06-27	23.310	23.490	22.700	23.000	22.013	6,585,852
2022-06-24	24.210	24.580	22.870	23.310	22.310	15,595,503
2022-06-23	23.000	24.050	22.540	24.000	22.970	9,199,899
2022-06-22	22.940	23.230	22.180	22.640	21.669	7,597,973
2022-06-21	23.390	23.550	22.500	22.610	21.640	4,510,584
2022-06-20	23.630	23.870	23.260	23.460	22.453	6,040,675
2022-06-17	22.230	23.570	22.080	23.420	22.415	9,110,180
2022-06-16	21.730	22.320	21.500	22.170	21.219	6,960,393
2022-06-15	21.650	22.150	21.380	21.480	20.558	7,584,785
2022-06-14	22.590	22.600	21.150	21.630	20.702	10,501,315
2022-06-13	23.280	23.330	22.380	22.600	21.630	8,101,148
2022-06-10	21.620	23.250	21.380	23.180	22.185	10,750,235
2022-06-09	22.030	22.210	21.580	21.920	20.979	5,167,114
2022-06-08	22.890	23.080	21.600	22.210	21.257	7,436,842
2022-06-07	22.980	23.510	22.230	22.830	21.850	6,579,049
2022-06-06	22.200	22.980	22.100	22.980	21.994	8,449,560
2022-06-02	22.260	22.700	22.030	22.480	21.515	6,185,479
2022-06-01	22.600	22.830	22.120	22.520	21.554	5,140,605
2022-05-31	21.670	22.900	21.280	22.590	21.621	9,507,663
2022-05-30	21.980	22.160	21.230	21.660	20.731	5,239,911
2022-05-27	21.620	22.340	21.450	21.790	20.855	7,667,368
2022-05-26	21.270	21.910	20.730	21.430	20.511	4,198,724
2022-05-25	21.560	21.700	20.900	21.450	20.530	5,864,094
2022-05-24	22.510	22.600	21.220	21.260	20.348	7,852,633
2022-05-23	22.000	22.600	21.800	22.500	21.535	6,517,810
2022-05-20	22.390	22.580	21.110	22.080	21.133	7,336,438
2022-05-19	20.850	22.450	20.800	22.440	21.477	6,744,933
2022-05-18	20.990	21.600	20.810	21.150	20.243	4,452,063
2022-05-17	20.160	21.100	19.880	20.810	19.917	8,281,549
2022-05-16	20.110	20.360	19.720	20.200	19.333	5,618,905
2022-05-13	20.110	20.530	19.660	20.200	19.333	8,809,539
2022-05-12	20.320	20.500	19.700	20.280	19.410	5,992,245

← NewerPage 18 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.