Nantong Jianghai Capacitor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.000 | 24.980 | 23.500 | 24.750 | 23.525 | 14,264,762 |
| 2021-11-08 | 24.200 | 24.230 | 22.330 | 24.200 | 23.002 | 15,491,578 |
| 2021-11-05 | 23.110 | 24.400 | 22.800 | 24.280 | 23.078 | 14,853,273 |
| 2021-11-04 | 23.270 | 23.650 | 22.710 | 23.380 | 22.223 | 9,007,855 |
| 2021-11-03 | 22.610 | 23.450 | 22.220 | 23.080 | 21.938 | 7,755,640 |
| 2021-11-02 | 23.130 | 23.690 | 22.400 | 23.010 | 21.871 | 8,667,901 |
| 2021-11-01 | 22.620 | 23.950 | 22.620 | 23.050 | 21.909 | 9,532,242 |
| 2021-10-29 | 22.600 | 22.870 | 22.010 | 22.620 | 21.501 | 7,349,624 |
| 2021-10-28 | 22.870 | 23.420 | 22.000 | 22.390 | 21.282 | 12,689,865 |
| 2021-10-27 | 22.140 | 23.200 | 21.950 | 23.060 | 21.919 | 13,620,127 |
| 2021-10-26 | 22.970 | 23.080 | 21.980 | 22.300 | 21.196 | 14,386,473 |
| 2021-10-25 | 21.850 | 22.470 | 21.500 | 22.390 | 21.282 | 12,388,347 |
| 2021-10-22 | 22.180 | 22.350 | 21.390 | 21.950 | 20.864 | 12,829,326 |
| 2021-10-21 | 21.680 | 22.330 | 20.810 | 22.100 | 21.006 | 22,770,003 |
| 2021-10-20 | 20.540 | 22.500 | 20.000 | 22.060 | 20.968 | 30,820,167 |
| 2021-10-19 | 19.390 | 21.050 | 19.160 | 20.790 | 19.761 | 26,763,061 |
| 2021-10-18 | 19.200 | 19.450 | 18.850 | 19.140 | 18.193 | 5,548,324 |
| 2021-10-15 | 18.300 | 19.390 | 17.900 | 19.050 | 18.107 | 9,903,336 |
| 2021-10-14 | 18.380 | 18.450 | 17.970 | 18.250 | 17.347 | 4,339,364 |
← NewerPage 21 of 21 · 1,219 trading days
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.