Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.200	22.230	21.810	22.040	21.955	23,167,908
2025-07-23	22.160	22.300	21.930	22.070	21.985	18,944,848
2025-07-22	22.560	22.850	22.130	22.320	22.234	28,708,612
2025-07-21	22.850	23.250	22.330	22.770	22.682	38,284,208
2025-07-18	22.300	23.490	22.210	22.780	22.692	57,746,861
2025-07-17	21.760	22.590	21.570	22.300	22.214	49,437,662
2025-07-16	21.750	21.880	21.300	21.340	21.258	24,170,600
2025-07-15	21.400	22.000	21.280	21.710	21.627	28,961,920
2025-07-14	21.050	22.200	21.020	21.420	21.338	28,773,218
2025-07-11	21.300	21.440	20.940	21.070	20.989	24,953,699
2025-07-10	21.850	22.080	21.230	21.440	21.358	23,966,240
2025-07-09	22.020	22.090	21.500	21.570	21.487	32,294,795
2025-07-08	21.110	22.160	20.700	21.930	21.846	49,440,051
2025-07-07	21.560	22.290	21.200	21.220	21.138	47,532,883
2025-07-04	20.700	21.800	20.630	21.310	21.228	48,760,992
2025-07-03	20.280	20.860	20.140	20.820	20.740	35,616,775
2025-07-02	20.360	20.400	19.870	20.040	19.963	24,892,347
2025-07-01	20.520	20.730	20.300	20.600	20.521	25,954,757
2025-06-30	20.660	21.080	20.450	20.490	20.411	55,369,251
2025-06-27	19.790	20.930	19.510	20.660	20.581	69,638,408
2025-06-26	19.180	19.400	18.980	19.030	18.957	17,800,791
2025-06-25	19.300	19.350	18.950	19.120	19.047	18,479,349
2025-06-24	18.370	18.790	18.370	18.760	18.688	13,939,747
2025-06-23	18.100	18.440	18.000	18.360	18.289	13,739,300
2025-06-20	18.680	18.750	18.110	18.150	18.080	19,535,500
2025-06-19	18.640	19.200	18.580	18.680	18.608	16,495,200
2025-06-18	18.480	18.950	18.420	18.700	18.628	15,713,856
2025-06-17	18.840	18.930	18.450	18.530	18.459	15,484,530
2025-06-16	18.660	19.180	18.620	18.840	18.768	16,081,600
2025-06-13	19.000	19.580	18.750	18.860	18.788	19,787,020
2025-06-12	19.330	19.570	18.840	18.950	18.877	24,587,160
2025-06-11	19.180	19.470	19.080	19.250	19.176	10,480,900
2025-06-10	19.350	19.380	18.850	19.190	19.116	15,344,796
2025-06-09	19.490	19.540	19.200	19.370	19.296	17,990,754
2025-06-06	19.730	19.820	19.250	19.340	19.266	19,417,463
2025-06-05	19.300	19.840	18.900	19.720	19.644	28,704,671
2025-06-04	19.190	19.580	19.000	19.300	19.226	25,383,063
2025-06-03	18.300	19.600	18.260	19.000	18.927	41,214,217
2025-05-30	18.620	18.620	18.140	18.250	18.180	15,364,900
2025-05-29	18.450	19.150	18.420	18.910	18.578	24,197,428
2025-05-28	18.220	18.650	18.220	18.440	18.117	15,414,200
2025-05-27	18.500	18.580	17.930	18.190	17.871	16,673,400
2025-05-26	18.220	19.080	18.170	18.590	18.264	22,615,099
2025-05-23	18.750	18.800	18.220	18.280	17.959	16,037,245
2025-05-22	18.430	18.990	18.330	18.420	18.097	13,260,456
2025-05-21	18.600	18.930	18.470	18.490	18.166	14,771,648
2025-05-20	18.320	18.990	18.140	18.730	18.401	15,906,116
2025-05-19	18.290	18.340	17.970	18.230	17.910	10,211,000
2025-05-16	18.300	18.640	18.250	18.390	18.067	12,357,720
2025-05-15	19.200	19.270	18.240	18.280	17.959	20,097,994
2025-05-14	19.350	19.980	19.060	19.200	18.863	20,105,659
2025-05-13	19.330	19.350	18.980	19.100	18.765	18,799,918
2025-05-12	19.060	19.150	18.820	19.060	18.726	15,553,404
2025-05-09	19.180	19.200	18.700	18.760	18.431	18,788,270
2025-05-08	18.510	19.670	18.410	19.350	19.011	31,753,894
2025-05-07	19.070	19.290	18.370	18.550	18.225	25,971,708
2025-05-06	18.450	18.840	18.430	18.800	18.470	19,316,227
2025-04-30	18.100	18.360	17.760	18.240	17.920	16,702,500
2025-04-29	17.850	18.290	17.850	18.100	17.783	13,014,763
2025-04-28	17.990	18.300	17.800	17.930	17.616	15,716,700

← NewerPage 6 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.