Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.500	28.960	28.100	28.100	23.044	15,740,280
2024-07-26	28.100	28.720	27.770	28.580	23.438	17,935,524
2024-07-25	28.000	28.620	27.890	28.200	23.126	16,796,448
2024-07-24	28.920	29.600	28.150	28.220	23.143	27,166,848
2024-07-23	30.900	30.900	29.200	29.200	23.946	34,249,318
2024-07-22	30.880	31.720	30.880	31.070	25.480	34,571,604
2024-07-19	30.880	31.760	30.600	30.980	25.406	47,804,811
2024-07-18	29.480	31.780	29.480	31.290	25.660	58,653,501
2024-07-17	29.140	30.330	28.980	29.700	24.356	39,544,298
2024-07-16	29.080	29.480	28.030	29.280	24.012	32,643,079
2024-07-15	29.800	30.680	29.380	29.440	24.143	28,696,515
2024-07-12	29.270	30.150	28.750	29.980	24.586	32,211,094
2024-07-11	29.920	30.000	29.090	29.630	24.299	30,511,076
2024-07-10	29.410	29.800	29.060	29.240	23.979	31,592,496
2024-07-09	28.110	29.830	27.630	29.710	24.365	48,126,354
2024-07-08	27.770	29.020	27.770	28.010	22.971	29,178,135
2024-07-05	27.790	28.180	27.330	27.820	22.815	20,444,952
2024-07-04	28.660	29.020	28.050	28.110	23.053	24,906,732
2024-07-03	28.100	29.190	27.500	28.720	23.553	32,052,618
2024-07-02	28.500	28.740	28.110	28.310	23.217	18,888,166
2024-07-01	28.650	28.920	27.800	28.750	23.577	25,839,999
2024-06-28	28.280	29.140	28.180	28.590	23.446	27,759,969
2024-06-27	29.390	29.550	28.300	28.380	23.274	34,372,382
2024-06-26	29.260	29.850	28.280	29.700	24.356	39,041,517
2024-06-25	30.300	30.800	28.710	28.920	23.717	52,309,101
2024-06-24	30.010	31.980	30.010	30.880	25.324	49,018,048
2024-06-21	30.090	31.820	29.900	30.340	24.881	46,079,451
2024-06-20	31.800	31.990	29.700	29.840	24.471	55,140,824
2024-06-19	30.800	32.940	30.630	32.440	26.603	79,491,043
2024-06-18	30.660	31.090	30.340	30.790	25.250	38,136,625
2024-06-17	30.360	31.090	30.210	31.060	25.472	48,029,887
2024-06-14	31.180	31.740	29.800	30.570	25.070	61,342,502
2024-06-13	31.310	32.890	30.790	31.210	25.595	82,920,250
2024-06-12	31.040	31.790	31.010	31.340	25.701	74,315,192
2024-06-11	29.670	33.500	29.660	32.370	26.546	100,631,748
2024-06-07	27.280	28.800	26.930	28.790	23.610	60,823,726
2024-06-06	26.770	27.970	26.760	27.140	22.257	44,819,108
2024-06-05	26.500	27.430	26.410	26.720	21.913	26,884,910
2024-06-04	26.590	26.800	26.020	26.610	21.822	21,290,666
2024-06-03	26.600	27.250	26.500	26.810	21.986	26,714,180
2024-05-31	27.000	27.360	26.560	26.610	21.822	32,512,014
2024-05-30	26.300	27.850	26.300	27.370	22.446	53,828,361
2024-05-29	26.200	27.080	26.190	26.590	21.806	33,410,391
2024-05-28	26.200	27.900	26.000	26.560	21.781	62,846,584
2024-05-27	23.500	26.980	22.810	26.530	21.757	50,164,917
2024-05-24	23.690	24.030	23.310	23.310	19.116	7,225,963
2024-05-23	24.400	24.600	23.800	23.880	19.584	7,997,880
2024-05-22	24.410	24.620	24.100	24.450	20.051	7,534,850
2024-05-21	24.780	24.780	24.320	24.460	20.059	5,734,426
2024-05-20	24.310	24.950	24.310	24.820	20.326	8,209,760
2024-05-17	23.920	24.510	23.710	24.480	20.047	8,893,368
2024-05-16	24.200	24.400	23.880	23.900	19.572	7,194,180
2024-05-15	24.100	24.580	23.880	24.050	19.695	6,506,504
2024-05-14	24.350	24.740	24.190	24.190	19.810	6,493,582
2024-05-13	24.560	24.620	24.080	24.280	19.884	7,648,728
2024-05-10	25.420	25.480	24.740	24.810	20.318	9,322,708
2024-05-09	24.970	25.550	24.970	25.420	20.817	9,602,024
2024-05-08	25.450	25.540	24.880	24.970	20.449	9,404,008
2024-05-07	25.440	25.890	25.320	25.450	20.842	7,940,539
2024-05-06	25.920	26.080	25.490	25.540	20.915	10,919,678

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0800 CNY
2026-05-18	0.2800 CNY
2025-09-10	0.1800 CNY
2025-05-09	0.1000 CNY
2024-09-30	0.0500 CNY
2024-05-21	0.0350 CNY
2023-09-28	0.0500 CNY
2023-04-26	0.0700 CNY
2022-05-10	0.0650 CNY
2021-05-27	0.0400 CNY
2020-06-04	0.0300 CNY
2019-05-09	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.