Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.860	18.670	17.850	17.970	17.655	23,989,300
2025-04-24	18.120	18.130	17.670	17.770	17.458	11,067,117
2025-04-23	17.870	18.240	17.860	18.130	17.812	19,869,000
2025-04-22	17.930	17.980	17.660	17.690	17.380	10,800,700
2025-04-21	17.530	18.080	17.320	18.000	17.684	12,476,464
2025-04-18	17.210	17.720	17.180	17.520	17.213	10,343,780
2025-04-17	17.230	17.680	17.190	17.260	16.957	10,799,818
2025-04-16	17.790	17.850	17.120	17.290	16.987	17,969,868
2025-04-15	18.300	18.400	17.730	17.850	17.537	12,919,707
2025-04-14	18.280	18.660	18.030	18.300	17.979	23,610,232
2025-04-11	17.130	17.940	17.100	17.830	17.517	18,834,008
2025-04-10	17.990	18.000	17.390	17.470	17.164	26,217,233
2025-04-09	15.800	16.880	15.130	16.710	16.417	32,426,809
2025-04-08	16.970	17.700	15.900	16.350	16.063	46,036,178
2025-04-07	17.670	18.180	17.670	17.670	17.360	10,575,008
2025-04-03	20.100	20.300	19.460	19.630	19.286	24,591,700
2025-04-02	20.230	20.960	20.230	20.540	20.180	19,634,840
2025-04-01	20.690	20.730	20.200	20.220	19.865	16,677,520
2025-03-31	20.590	20.720	20.140	20.540	20.180	18,755,020
2025-03-28	20.580	20.960	20.410	20.580	20.219	17,239,192
2025-03-27	20.580	20.840	20.100	20.580	20.219	17,010,864
2025-03-26	20.510	21.120	20.510	20.820	20.455	14,431,608
2025-03-25	21.730	21.780	20.570	20.730	20.366	21,987,440
2025-03-24	21.520	21.670	21.000	21.490	21.113	19,005,226
2025-03-21	21.730	22.140	21.400	21.610	21.231	23,779,000
2025-03-20	21.810	22.330	21.660	22.060	21.673	33,204,516
2025-03-19	23.090	23.250	21.680	21.920	21.536	69,425,783
2025-03-18	24.620	24.650	23.460	23.850	23.432	40,631,072
2025-03-17	25.200	25.310	24.010	24.590	24.159	47,083,227
2025-03-14	23.950	25.900	23.620	25.000	24.561	62,097,015
2025-03-13	24.400	24.830	23.610	24.240	23.815	55,455,428
2025-03-12	23.290	25.000	22.560	24.000	23.579	71,459,930
2025-03-11	21.850	23.170	21.710	22.970	22.567	83,616,619
2025-03-10	20.400	22.360	20.350	22.360	21.968	57,068,330
2025-03-07	19.860	20.740	19.790	20.330	19.973	37,013,208
2025-03-06	20.290	20.550	19.990	20.070	19.718	32,821,912
2025-03-05	19.770	20.110	19.520	20.090	19.738	23,587,766
2025-03-04	19.230	19.900	19.100	19.660	19.315	29,314,754
2025-03-03	20.630	20.680	19.450	19.660	19.315	43,956,556
2025-02-28	22.150	22.300	20.380	20.480	20.121	49,169,329
2025-02-27	23.130	23.400	22.320	22.390	21.997	25,232,413
2025-02-26	23.410	23.470	22.600	22.850	22.449	30,003,772
2025-02-25	23.000	23.750	22.940	23.460	23.049	23,685,423
2025-02-24	24.970	25.000	23.220	23.520	23.107	41,372,990
2025-02-21	23.950	25.650	23.950	25.240	24.797	43,256,339
2025-02-20	23.850	24.370	23.600	23.940	23.520	33,112,400
2025-02-19	22.350	23.980	22.340	23.960	23.540	46,404,758
2025-02-18	22.820	23.100	22.220	22.330	21.938	31,089,335
2025-02-17	22.100	23.260	22.100	23.050	22.646	51,976,003
2025-02-14	23.590	24.200	22.500	22.970	22.567	70,834,608
2025-02-13	24.800	25.220	22.200	22.380	21.987	101,497,579
2025-02-12	22.560	24.750	22.350	24.300	23.874	71,348,408
2025-02-11	22.000	23.050	21.750	22.560	22.164	58,240,560
2025-02-10	21.900	22.150	21.330	21.870	21.486	61,962,551
2025-02-07	21.130	22.520	20.800	21.500	21.123	97,178,270
2025-02-06	21.490	21.750	20.380	20.880	20.514	108,434,604
2025-02-05	22.360	22.770	21.630	21.630	21.251	13,177,000
2025-01-27	24.000	25.180	23.940	24.030	23.609	74,169,365
2025-01-24	26.550	27.100	26.000	26.480	26.016	45,681,725
2025-01-23	27.300	28.850	26.170	26.510	26.045	50,164,623

← NewerPage 7 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.