Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.410	22.180	20.300	22.060	20.968	11,627,542
2022-02-08	23.040	23.140	21.140	21.410	20.350	15,186,876
2022-02-07	24.170	24.500	22.800	22.960	21.824	6,339,635
2022-01-28	24.100	24.600	23.310	24.010	22.822	8,772,693
2022-01-27	24.450	24.660	23.700	23.950	22.765	7,338,064
2022-01-26	23.060	24.330	23.060	24.080	22.888	11,234,273
2022-01-25	24.210	24.690	23.080	23.080	21.938	8,375,552
2022-01-24	23.550	24.450	23.220	24.200	23.002	8,275,194
2022-01-21	23.980	24.110	23.000	23.550	22.385	9,272,371
2022-01-20	24.320	24.550	23.670	24.000	22.812	4,559,961
2022-01-19	25.200	25.200	23.930	24.160	22.964	10,559,741
2022-01-18	24.750	25.330	24.500	24.980	23.744	5,932,775
2022-01-17	23.950	25.240	23.800	24.700	23.478	12,785,807
2022-01-14	23.180	24.330	22.790	24.000	22.812	9,125,837
2022-01-13	23.500	23.610	22.600	23.180	22.033	6,720,294
2022-01-12	21.910	23.620	21.830	23.450	22.289	16,211,862
2022-01-11	22.950	23.000	21.580	21.740	20.664	19,119,581
2022-01-10	23.000	23.370	22.390	23.010	21.871	7,523,363
2022-01-07	23.900	24.100	22.800	23.000	21.862	10,055,954
2022-01-06	24.130	24.450	23.300	23.980	22.793	13,550,629
2022-01-05	25.180	25.380	23.800	24.080	22.888	19,899,781
2022-01-04	27.300	27.640	24.600	25.200	23.953	20,379,687
2021-12-31	27.260	28.200	26.820	27.320	25.968	19,946,487
2021-12-30	25.270	27.740	25.040	27.740	26.367	19,758,910
2021-12-29	26.200	26.840	25.000	25.220	23.972	5,861,889
2021-12-28	25.970	26.480	25.200	26.250	24.951	6,676,740
2021-12-27	25.300	26.690	25.260	25.970	24.685	5,919,977
2021-12-24	26.010	26.330	25.100	25.500	24.238	5,969,840
2021-12-23	26.030	26.360	25.840	26.130	24.837	7,451,968
2021-12-22	25.110	25.940	24.480	25.630	24.362	10,452,603
2021-12-21	24.200	25.400	24.150	24.980	23.744	9,074,331
2021-12-20	24.740	25.060	23.960	24.190	22.993	9,392,291
2021-12-17	25.220	25.760	24.570	24.720	23.497	11,485,498
2021-12-16	24.620	25.440	24.500	24.890	23.658	12,864,930
2021-12-15	25.850	26.120	24.400	24.690	23.468	18,374,090
2021-12-14	26.100	26.170	25.130	25.160	23.915	12,113,503
2021-12-13	26.970	26.970	25.650	25.900	24.618	9,256,513
2021-12-10	26.060	27.290	25.250	26.930	25.597	8,621,337
2021-12-09	26.690	26.870	25.870	26.180	24.884	7,365,272
2021-12-08	25.720	26.970	25.670	26.710	25.388	11,557,078
2021-12-07	26.160	26.350	23.920	25.720	24.447	20,705,073
2021-12-06	27.230	27.390	25.820	25.950	24.666	9,676,141
2021-12-03	26.750	27.480	26.390	27.450	26.092	8,477,173
2021-12-02	27.460	28.080	26.600	26.680	25.360	12,683,638
2021-12-01	27.570	27.860	26.140	27.360	26.006	16,956,481
2021-11-30	27.000	29.240	26.650	27.380	26.025	34,593,708
2021-11-29	25.400	26.880	24.830	26.640	25.322	12,028,265
2021-11-26	25.120	25.690	25.010	25.410	24.152	7,169,565
2021-11-25	25.920	25.980	24.800	25.160	23.915	8,065,942
2021-11-24	26.750	27.340	25.600	25.860	24.580	13,887,705
2021-11-23	25.360	27.220	25.060	26.990	25.654	18,361,105
2021-11-22	25.520	25.990	24.570	25.250	24.000	16,959,709
2021-11-19	25.680	25.870	25.300	25.450	24.191	8,089,832
2021-11-18	24.550	26.360	24.200	25.780	24.504	15,301,522
2021-11-17	24.340	24.690	23.900	24.550	23.335	9,697,532
2021-11-16	25.590	26.000	24.150	24.340	23.135	11,667,475
2021-11-15	26.180	26.180	24.720	25.660	24.390	12,666,864
2021-11-12	25.690	27.370	25.530	26.250	24.951	18,066,366
2021-11-11	24.670	25.970	24.310	25.560	24.295	9,725,678
2021-11-10	24.500	24.900	23.900	24.700	23.478	8,683,823

← NewerPage 20 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.