Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.370	15.500	14.900	15.020	14.757	20,199,702
2024-10-29	14.960	15.880	14.900	15.440	15.169	42,773,453
2024-10-28	15.320	15.360	14.840	15.270	15.002	10,992,509
2024-10-25	14.940	15.450	14.850	15.230	14.963	12,917,786
2024-10-24	15.130	15.140	14.730	14.790	14.531	8,331,108
2024-10-23	15.100	15.460	14.960	15.200	14.933	11,521,440
2024-10-22	15.010	15.220	14.860	15.100	14.835	10,946,397
2024-10-21	14.800	15.180	14.580	15.050	14.786	17,730,462
2024-10-18	14.010	15.000	14.000	14.700	14.442	16,256,367
2024-10-17	14.140	14.330	13.950	14.040	13.794	9,179,400
2024-10-16	13.900	14.300	13.780	14.020	13.774	10,461,299
2024-10-15	14.540	14.590	14.050	14.090	13.843	13,721,808
2024-10-14	14.400	14.650	13.910	14.540	14.285	14,068,850
2024-10-11	14.840	14.950	14.240	14.380	14.128	14,298,894
2024-10-10	15.000	15.370	14.660	14.850	14.590	16,655,339
2024-10-09	15.490	15.840	14.850	14.980	14.717	27,021,462
2024-10-08	16.660	16.660	14.950	15.870	15.592	43,660,333
2024-09-30	14.750	15.240	14.190	15.150	14.884	31,990,917
2024-09-27	13.980	14.540	13.790	14.080	13.833	22,097,074
2024-09-26	13.120	13.680	13.110	13.680	13.440	13,047,372
2024-09-25	13.300	13.590	13.130	13.200	12.968	16,450,030
2024-09-24	12.410	13.190	12.240	13.140	12.910	13,173,056
2024-09-23	12.300	12.450	12.140	12.360	12.143	6,070,560
2024-09-20	12.490	12.530	12.180	12.270	12.055	5,105,863
2024-09-19	12.380	12.620	12.280	12.390	12.173	6,456,300
2024-09-18	12.460	12.510	12.230	12.320	12.104	5,286,356
2024-09-13	12.600	12.750	12.380	12.410	12.192	5,366,185
2024-09-12	12.780	13.020	12.700	12.730	12.507	6,715,103
2024-09-11	12.600	12.890	12.510	12.810	12.585	7,543,063
2024-09-10	12.390	12.690	12.240	12.600	12.379	6,816,700
2024-09-09	12.550	12.590	12.300	12.350	12.133	5,744,100
2024-09-06	12.810	12.870	12.400	12.450	12.232	7,617,168
2024-09-05	12.770	12.950	12.770	12.840	12.615	5,267,100
2024-09-04	12.780	12.890	12.640	12.770	12.546	5,567,063
2024-09-03	12.420	12.860	12.420	12.830	12.605	9,696,463
2024-09-02	12.470	12.680	12.390	12.460	12.241	12,163,400
2024-08-30	12.240	12.670	12.110	12.450	12.232	13,936,500
2024-08-29	11.890	12.350	11.800	12.310	12.094	10,341,000
2024-08-28	11.600	12.010	11.210	11.870	11.662	16,838,276
2024-08-27	11.300	11.520	11.190	11.470	11.269	8,167,900
2024-08-26	11.150	11.500	11.110	11.360	11.161	4,927,780
2024-08-23	11.300	11.300	10.980	11.150	10.954	6,427,700
2024-08-22	11.670	11.690	11.260	11.270	11.072	7,884,100
2024-08-21	11.400	11.690	11.380	11.680	11.475	4,480,000
2024-08-20	11.610	11.690	11.410	11.460	11.259	4,508,100
2024-08-19	11.710	11.880	11.610	11.660	11.456	4,528,369
2024-08-16	12.020	12.070	11.580	11.740	11.534	10,143,600
2024-08-15	12.100	12.340	11.950	12.020	11.809	9,601,200
2024-08-14	12.530	12.530	12.110	12.120	11.907	5,682,380
2024-08-13	12.410	12.520	12.230	12.520	12.300	4,365,707
2024-08-12	12.550	12.660	12.350	12.380	12.163	3,580,781
2024-08-09	12.630	12.880	12.550	12.560	12.340	4,499,122
2024-08-08	12.520	12.780	12.360	12.590	12.369	5,181,211
2024-08-07	12.530	12.710	12.410	12.600	12.379	4,890,300
2024-08-06	12.500	12.680	12.400	12.630	12.408	4,791,300
2024-08-05	12.590	12.830	12.300	12.330	12.114	8,706,708
2024-08-02	12.880	13.040	12.650	12.690	12.467	5,062,400
2024-08-01	13.050	13.180	12.860	13.000	12.772	8,164,000
2024-07-31	12.660	13.090	12.470	13.090	12.860	8,868,700
2024-07-30	12.590	12.670	12.330	12.570	12.350	5,041,032

← NewerPage 9 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.