Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.220	30.280	28.800	30.170	30.054	35,593,668
2025-10-23	29.800	29.800	28.850	29.120	29.008	18,692,115
2025-10-22	29.920	30.350	29.500	29.900	29.785	19,641,920
2025-10-21	29.220	30.180	28.980	30.000	29.885	21,892,666
2025-10-20	28.980	29.780	28.750	29.110	28.998	19,382,573
2025-10-17	30.800	30.800	28.450	28.640	28.530	32,761,593
2025-10-16	31.010	31.770	30.500	30.970	30.851	28,494,674
2025-10-15	28.950	30.870	28.420	30.770	30.652	37,765,604
2025-10-14	30.060	30.650	28.660	28.800	28.689	27,615,092
2025-10-13	28.500	29.930	28.500	29.840	29.725	27,374,165
2025-10-10	31.770	32.150	30.570	30.840	30.721	28,800,723
2025-10-09	30.220	32.870	29.830	31.760	31.638	55,717,596
2025-09-30	30.910	31.440	30.030	30.220	30.104	30,519,663
2025-09-29	30.470	31.070	30.330	30.840	30.721	26,903,616
2025-09-26	32.300	32.500	30.400	30.400	30.283	34,565,081
2025-09-25	32.650	32.750	31.570	32.250	32.126	24,695,753
2025-09-24	32.000	32.650	31.360	32.650	32.524	30,834,164
2025-09-23	34.350	34.490	31.580	32.590	32.465	44,099,086
2025-09-22	31.500	32.620	31.310	32.530	32.405	31,251,921
2025-09-19	32.850	33.000	31.390	31.620	31.498	37,915,322
2025-09-18	33.690	34.390	32.000	32.650	32.524	53,172,954
2025-09-17	33.810	35.130	33.520	33.980	33.849	39,669,518
2025-09-16	33.140	33.800	32.860	33.230	33.102	30,188,559
2025-09-15	34.350	34.350	32.810	33.240	33.112	45,377,667
2025-09-12	33.530	35.180	33.290	34.750	34.616	58,573,650
2025-09-11	32.010	33.700	32.010	33.500	33.371	60,159,960
2025-09-10	31.930	32.350	30.930	31.970	31.847	52,908,986
2025-09-09	30.550	32.350	30.420	31.620	31.498	53,009,722
2025-09-08	32.480	32.980	30.300	30.880	30.761	50,661,987
2025-09-05	31.580	32.750	30.810	32.470	32.345	55,379,771
2025-09-04	34.780	34.970	30.670	31.100	30.980	79,999,229
2025-09-03	34.190	34.600	32.060	34.080	33.949	84,071,702
2025-09-02	36.800	37.900	32.980	32.980	32.853	130,040,702
2025-09-01	35.360	36.640	35.360	36.640	36.499	55,344,532
2025-08-29	31.500	33.310	30.710	33.310	33.182	136,783,981
2025-08-28	27.920	30.480	27.910	30.280	30.164	83,019,842
2025-08-27	27.520	28.950	27.390	27.940	27.833	57,129,486
2025-08-26	27.920	28.000	27.120	27.390	27.285	37,574,912
2025-08-25	27.650	28.840	27.600	28.200	28.092	45,982,708
2025-08-22	27.230	27.800	27.100	27.620	27.514	37,273,319
2025-08-21	28.300	28.500	27.200	27.580	27.474	38,993,132
2025-08-20	29.000	29.000	27.580	28.400	28.291	57,132,054
2025-08-19	30.230	30.510	29.050	29.910	29.795	58,416,223
2025-08-18	29.500	31.260	28.900	30.540	30.423	71,834,040
2025-08-15	27.410	29.250	27.200	28.800	28.689	65,557,850
2025-08-14	28.000	28.160	27.030	27.440	27.335	51,951,557
2025-08-13	26.250	28.620	26.220	28.000	27.892	84,750,818
2025-08-12	26.740	26.870	25.810	26.020	25.920	41,179,157
2025-08-11	27.000	27.190	26.300	26.690	26.587	44,939,433
2025-08-08	26.000	26.700	25.550	26.660	26.558	49,627,729
2025-08-07	26.700	27.090	25.600	25.880	25.781	50,854,731
2025-08-06	26.390	27.750	26.010	27.030	26.926	66,087,019
2025-08-05	26.460	27.400	26.160	26.390	26.289	97,566,547
2025-08-04	25.500	26.180	25.000	26.180	26.079	64,836,820
2025-08-01	23.500	24.180	23.400	23.800	23.709	26,853,909
2025-07-31	23.400	24.600	23.090	23.880	23.788	52,688,921
2025-07-30	22.820	23.250	22.600	23.250	23.161	34,452,769
2025-07-29	21.870	22.930	21.780	22.910	22.822	41,006,797
2025-07-28	21.640	22.110	21.540	21.930	21.846	22,341,534
2025-07-25	22.010	22.010	21.520	21.640	21.557	22,803,364

← NewerPage 5 of 21 · 1,218 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.