Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.300	28.850	26.170	26.510	26.045	50,164,623
2025-01-22	25.490	27.180	25.480	26.770	26.300	52,058,248
2025-01-21	25.540	25.890	24.000	25.410	24.964	51,725,691
2025-01-20	23.960	25.890	23.600	25.070	24.630	71,313,059
2025-01-17	23.190	24.050	22.910	23.540	23.127	33,857,945
2025-01-16	23.580	23.710	22.820	23.510	23.098	58,825,289
2025-01-15	23.080	23.600	21.900	22.600	22.204	55,869,737
2025-01-14	23.000	23.730	22.530	23.520	23.107	75,624,422
2025-01-13	22.500	24.110	21.930	23.470	23.058	104,046,328
2025-01-10	20.580	22.490	20.160	21.920	21.536	114,545,023
2025-01-09	20.490	22.220	20.490	22.220	21.830	79,165,451
2025-01-08	19.240	20.500	19.180	20.200	19.846	111,854,935
2025-01-07	17.300	18.850	17.300	18.850	18.519	58,220,637
2025-01-06	16.780	17.480	16.680	17.140	16.839	28,726,724
2025-01-03	17.930	18.180	16.660	16.720	16.427	34,834,576
2025-01-02	17.800	19.000	17.640	17.880	17.566	49,378,266
2024-12-31	18.600	18.800	17.500	17.580	17.272	32,318,719
2024-12-30	18.450	18.920	18.130	18.340	18.018	28,319,894
2024-12-27	18.900	19.180	18.250	18.510	18.185	46,103,817
2024-12-26	17.710	19.420	17.470	18.830	18.500	58,126,425
2024-12-25	18.450	18.800	17.500	17.650	17.340	37,149,941
2024-12-24	17.410	17.860	17.240	17.670	17.360	31,447,297
2024-12-23	17.080	17.500	16.800	17.020	16.721	26,253,897
2024-12-20	16.780	17.370	16.700	17.140	16.839	37,374,764
2024-12-19	16.440	16.880	16.390	16.790	16.496	21,517,018
2024-12-18	16.560	16.780	16.390	16.570	16.279	14,906,370
2024-12-17	16.250	16.950	16.250	16.500	16.211	23,522,301
2024-12-16	16.550	16.610	16.260	16.370	16.083	12,474,900
2024-12-13	16.750	16.910	16.510	16.570	16.279	17,525,703
2024-12-12	16.720	16.900	16.440	16.870	16.574	24,186,389
2024-12-11	16.820	17.090	16.700	16.730	16.437	21,137,649
2024-12-10	17.450	17.490	16.820	16.880	16.584	29,467,453
2024-12-09	17.690	17.700	16.800	16.930	16.633	38,274,800
2024-12-06	17.970	18.180	17.600	17.820	17.507	20,841,377
2024-12-05	17.550	18.330	17.510	17.990	17.674	26,680,700
2024-12-04	17.850	17.990	17.490	17.630	17.321	22,087,440
2024-12-03	17.980	18.350	17.750	17.910	17.596	26,513,176
2024-12-02	17.980	18.120	17.680	17.990	17.674	31,652,522
2024-11-29	18.400	18.460	17.700	17.980	17.665	30,866,723
2024-11-28	18.250	18.830	17.860	18.370	18.048	38,406,574
2024-11-27	17.670	18.480	17.280	18.290	17.969	42,585,908
2024-11-26	18.780	18.980	17.740	17.820	17.507	50,852,649
2024-11-25	19.460	20.210	18.180	18.500	18.176	76,763,951
2024-11-22	19.250	20.650	18.960	19.810	19.463	89,571,180
2024-11-21	18.740	20.700	18.480	19.390	19.050	114,378,057
2024-11-20	18.430	19.390	17.160	19.390	19.050	130,134,174
2024-11-19	16.190	17.830	16.190	17.630	17.321	108,365,256
2024-11-18	16.660	17.840	16.030	16.210	15.926	97,806,534
2024-11-15	15.390	16.940	15.300	16.490	16.201	69,698,492
2024-11-14	15.760	15.850	15.330	15.400	15.130	11,522,400
2024-11-13	16.100	16.280	15.650	15.850	15.572	16,423,004
2024-11-12	15.940	17.010	15.940	16.280	15.994	28,291,082
2024-11-11	15.300	15.980	15.300	15.880	15.601	14,908,373
2024-11-08	15.790	15.880	15.460	15.490	15.218	17,480,562
2024-11-07	15.650	16.070	15.550	15.740	15.464	11,578,008
2024-11-06	15.380	15.880	15.220	15.650	15.376	18,351,444
2024-11-05	15.080	15.530	14.960	15.380	15.110	16,480,447
2024-11-04	14.850	15.540	14.800	15.110	14.845	13,355,718
2024-11-01	14.750	15.250	14.520	14.840	14.580	16,542,208
2024-10-31	14.940	15.090	14.700	14.870	14.609	12,087,312

← NewerPage 8 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.