Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.160	35.650	34.100	34.590	34.457	35,994,826
2026-04-22	35.560	36.000	34.800	34.880	34.746	38,224,651
2026-04-21	34.510	36.370	34.070	35.680	35.543	41,332,276
2026-04-20	33.320	35.560	32.910	34.760	34.626	53,413,301
2026-04-17	34.020	34.090	32.750	33.030	32.903	46,118,564
2026-04-16	35.000	35.800	33.450	33.840	33.710	58,032,771
2026-04-15	33.560	34.200	32.090	33.990	33.859	81,633,631
2026-04-14	31.300	33.720	31.180	33.390	33.262	92,568,228
2026-04-13	29.460	30.950	29.160	30.650	30.532	52,917,785
2026-04-10	30.480	30.790	29.560	29.750	29.636	53,686,779
2026-04-09	30.400	31.600	30.200	30.890	30.771	30,410,981
2026-04-08	29.200	30.970	29.000	30.970	30.851	41,763,031
2026-04-07	28.780	29.380	28.010	28.150	28.042	18,803,770
2026-04-03	28.500	29.120	28.110	28.770	28.659	21,780,525
2026-04-02	29.410	29.700	28.050	28.350	28.241	16,884,905
2026-04-01	29.490	30.110	29.150	29.400	29.287	19,441,880
2026-03-31	29.650	30.040	28.810	28.920	28.809	21,325,106
2026-03-30	27.480	30.380	27.280	29.760	29.646	41,179,966
2026-03-27	27.110	28.220	26.700	27.830	27.723	17,283,330
2026-03-26	27.220	27.830	27.150	27.600	27.494	16,350,363
2026-03-25	27.200	27.760	27.050	27.470	27.364	21,425,179
2026-03-24	26.960	27.100	25.880	26.650	26.548	18,005,605
2026-03-23	27.110	27.530	26.100	26.380	26.279	20,559,101
2026-03-20	28.890	29.390	27.940	27.940	27.833	16,480,914
2026-03-19	29.850	29.850	28.410	28.600	28.490	19,850,141
2026-03-18	29.360	29.990	28.850	29.860	29.745	21,817,040
2026-03-17	31.400	31.560	28.940	29.000	28.889	37,421,115
2026-03-16	31.000	31.970	29.960	31.400	31.279	30,039,956
2026-03-13	30.460	31.350	30.310	30.580	30.462	17,988,400
2026-03-12	31.360	31.610	30.000	30.650	30.532	20,437,500
2026-03-11	32.070	32.780	31.270	31.410	31.289	27,728,510
2026-03-10	31.900	32.450	31.590	32.070	31.947	17,720,819
2026-03-09	31.000	31.560	29.110	31.190	31.070	33,551,993
2026-03-06	32.210	32.880	31.780	31.900	31.777	17,530,193
2026-03-05	33.300	33.560	31.820	32.250	32.126	26,673,537
2026-03-04	32.310	33.780	32.310	32.660	32.534	22,733,053
2026-03-03	34.790	34.900	32.450	32.520	32.395	36,144,240
2026-03-02	32.810	35.830	32.610	34.890	34.756	48,780,763
2026-02-27	33.240	33.800	33.090	33.410	33.282	24,688,689
2026-02-26	33.000	33.950	32.430	33.870	33.740	42,131,304
2026-02-25	31.150	33.480	31.070	33.400	33.272	49,717,210
2026-02-24	30.860	32.100	30.670	31.180	31.060	30,652,505
2026-02-13	30.460	30.990	30.200	30.240	30.124	15,363,283
2026-02-12	29.340	31.190	29.220	30.660	30.542	28,413,565
2026-02-11	29.740	30.190	29.150	29.350	29.237	15,206,289
2026-02-10	29.280	30.800	29.120	29.850	29.735	25,628,314
2026-02-09	28.400	29.430	28.400	29.280	29.167	21,818,094
2026-02-06	28.010	28.980	27.720	28.100	27.992	20,173,469
2026-02-05	28.500	28.790	27.650	28.150	28.042	21,556,244
2026-02-04	28.880	29.030	28.220	28.860	28.749	23,076,441
2026-02-03	29.410	29.410	28.310	29.150	29.038	34,237,198
2026-02-02	30.620	31.130	28.890	28.950	28.839	32,166,943
2026-01-30	30.480	30.990	29.180	30.680	30.562	26,425,376
2026-01-29	32.000	32.310	30.610	30.690	30.572	32,609,596
2026-01-28	30.560	32.450	30.510	32.030	31.907	50,254,823
2026-01-27	30.150	30.730	28.930	30.410	30.293	24,149,829
2026-01-26	31.280	31.590	30.180	30.280	30.164	32,036,083
2026-01-23	31.000	31.800	30.800	31.400	31.279	30,212,410
2026-01-22	31.500	31.810	30.420	31.020	30.901	28,096,127
2026-01-21	30.510	32.100	30.510	31.390	31.269	28,294,851

← NewerPage 3 of 21 · 1,212 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.