Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.500	21.200	19.800	20.360	19.486	10,544,892
2022-05-10	18.510	20.500	18.320	20.290	19.419	10,006,465
2022-05-09	18.920	19.350	18.420	19.000	18.185	5,457,761
2022-05-06	18.420	19.500	18.290	19.270	18.443	7,682,213
2022-05-05	18.960	19.580	18.720	18.930	18.118	8,354,343
2022-04-29	17.100	19.060	17.100	19.020	18.204	15,456,145
2022-04-28	16.570	17.940	16.560	17.450	16.586	11,539,983
2022-04-27	15.030	16.540	15.030	16.540	15.721	5,077,108
2022-04-26	16.200	16.290	14.990	15.040	14.296	10,780,039
2022-04-25	16.810	16.980	15.850	16.070	15.275	7,671,171
2022-04-22	17.040	17.940	16.840	17.240	16.387	8,005,570
2022-04-21	17.600	18.030	16.900	17.000	16.159	4,293,607
2022-04-20	17.960	18.300	17.690	17.840	16.957	3,847,348
2022-04-19	18.320	19.000	17.930	18.060	17.166	8,174,007
2022-04-18	17.340	19.000	17.030	18.540	17.622	14,331,424
2022-04-15	16.820	17.620	16.530	17.500	16.634	9,639,143
2022-04-14	16.520	17.270	16.320	16.950	16.111	14,983,890
2022-04-13	17.580	17.580	16.270	16.420	15.607	17,656,929
2022-04-12	17.900	18.170	17.110	17.550	16.681	14,413,357
2022-04-11	18.800	18.800	17.800	17.900	17.014	10,989,049
2022-04-08	19.070	19.280	18.760	18.970	18.031	10,256,131
2022-04-07	20.120	20.210	18.600	19.180	18.231	21,434,921
2022-04-06	21.320	21.320	19.750	20.460	19.447	13,131,475
2022-04-01	21.390	21.670	20.950	21.380	20.322	8,626,189
2022-03-31	21.500	21.870	21.170	21.460	20.398	7,729,949
2022-03-30	21.000	21.880	20.120	21.690	20.617	14,779,246
2022-03-29	20.560	21.500	19.900	20.090	19.096	13,146,174
2022-03-28	21.050	21.120	19.850	20.440	19.428	19,349,831
2022-03-25	22.500	22.680	21.510	21.520	20.455	30,591,076
2022-03-24	24.460	24.550	23.750	23.900	22.717	3,055,304
2022-03-23	24.500	24.900	24.150	24.480	23.269	3,363,589
2022-03-22	24.700	24.990	24.020	24.280	23.078	5,037,383
2022-03-21	24.580	25.200	24.350	25.000	23.763	4,360,134
2022-03-18	24.810	24.810	24.060	24.600	23.383	4,909,254
2022-03-17	24.610	25.270	24.540	24.700	23.478	9,867,126
2022-03-16	22.580	24.310	22.020	24.310	23.107	10,206,890
2022-03-15	23.360	23.680	21.990	22.100	21.006	8,120,200
2022-03-14	24.450	24.500	23.000	23.360	22.204	8,824,325
2022-03-11	24.380	24.980	23.690	24.790	23.563	6,090,065
2022-03-10	24.660	25.250	24.240	24.530	23.316	10,190,389
2022-03-09	23.200	24.870	22.880	23.940	22.755	11,236,969
2022-03-08	23.510	23.790	22.340	23.140	21.995	6,811,444
2022-03-07	24.000	24.000	22.870	23.130	21.985	7,975,641
2022-03-04	24.010	24.890	23.850	24.240	23.040	7,163,221
2022-03-03	24.880	25.220	23.890	24.350	23.145	7,812,295
2022-03-02	25.790	25.900	24.400	24.930	23.696	10,343,719
2022-03-01	25.200	27.000	25.120	25.900	24.618	13,431,138
2022-02-28	25.000	25.160	24.700	25.060	23.820	6,947,542
2022-02-25	24.890	25.790	24.800	25.210	23.962	10,165,117
2022-02-24	24.390	24.990	23.840	24.560	23.345	7,510,902
2022-02-23	22.640	24.570	22.640	24.440	23.230	10,843,862
2022-02-22	23.260	23.270	22.310	22.640	21.520	6,169,850
2022-02-21	23.250	23.290	22.500	23.020	21.881	5,802,342
2022-02-18	23.390	23.510	23.020	23.250	22.099	2,337,433
2022-02-17	23.290	24.220	22.880	23.540	22.375	7,651,439
2022-02-16	23.410	23.730	22.710	23.220	22.071	5,723,879
2022-02-15	21.300	23.230	21.240	23.150	22.004	10,565,559
2022-02-14	20.950	21.940	20.550	21.300	20.246	5,602,596
2022-02-11	21.580	21.650	20.950	21.060	20.018	9,182,568
2022-02-10	22.000	22.850	21.400	21.700	20.626	11,214,881

← NewerPage 19 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.