Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	25.700	25.960	25.400	25.570	20.940	11,394,993
2024-04-29	24.920	25.900	24.920	25.770	21.104	16,223,319
2024-04-26	23.650	25.080	23.600	24.920	20.408	18,963,156
2024-04-25	23.220	23.970	23.170	23.570	19.302	10,199,647
2024-04-24	22.900	23.430	22.660	23.430	19.187	9,227,210
2024-04-23	22.950	23.280	22.610	22.760	18.639	6,318,396
2024-04-22	22.620	23.130	22.260	22.850	18.713	7,633,414
2024-04-19	23.150	23.630	22.700	23.020	18.852	13,089,577
2024-04-18	23.490	23.850	22.940	23.310	19.089	10,873,514
2024-04-17	22.760	23.660	22.730	23.620	19.343	13,341,099
2024-04-16	23.810	24.190	22.300	22.350	18.303	17,078,151
2024-04-15	24.350	24.850	23.840	24.290	19.892	13,110,816
2024-04-12	24.760	25.360	24.240	24.240	19.851	9,225,363
2024-04-11	24.620	25.280	24.560	24.560	20.113	10,113,325
2024-04-10	25.800	25.850	24.540	24.950	20.432	11,891,431
2024-04-09	25.250	25.650	24.810	25.440	20.833	8,786,734
2024-04-08	26.260	26.260	25.110	25.150	20.596	14,464,014
2024-04-03	25.670	26.560	25.400	26.310	21.546	24,865,723
2024-04-02	25.890	26.570	25.330	25.810	21.136	15,940,741
2024-04-01	25.670	25.980	25.410	25.870	21.186	13,293,732
2024-03-29	25.130	25.490	24.830	25.470	20.858	7,981,046
2024-03-28	23.780	26.190	23.780	25.380	20.784	24,039,955
2024-03-27	25.340	25.380	23.720	23.720	19.425	15,622,101
2024-03-26	25.660	26.440	24.910	25.230	20.662	21,320,623
2024-03-25	26.760	27.590	25.940	25.990	21.284	25,693,228
2024-03-22	26.360	27.940	26.270	26.970	22.086	35,278,276
2024-03-21	26.690	26.990	26.150	26.300	21.538	17,555,948
2024-03-20	26.080	27.220	25.820	26.740	21.898	30,109,735
2024-03-19	25.790	26.570	25.530	26.190	21.448	23,796,042
2024-03-18	25.570	25.950	25.350	25.890	21.202	14,402,245
2024-03-15	25.250	25.460	24.920	25.440	20.833	9,787,101
2024-03-14	25.470	25.700	24.880	25.250	20.678	11,588,956
2024-03-13	25.670	25.950	25.450	25.630	20.989	13,812,232
2024-03-12	25.500	26.000	25.420	25.600	20.964	14,553,960
2024-03-11	25.020	25.560	24.820	25.550	20.924	13,481,208
2024-03-08	24.750	25.350	24.610	25.190	20.629	13,604,258
2024-03-07	25.260	26.120	24.890	24.890	20.383	19,573,202
2024-03-06	25.260	25.500	24.810	25.200	20.637	16,978,092
2024-03-05	25.710	26.390	25.350	25.670	21.022	24,489,235
2024-03-04	25.610	26.620	25.350	26.210	21.464	29,203,284
2024-03-01	26.060	26.060	25.400	25.810	21.136	35,735,222
2024-02-29	23.380	26.060	23.260	26.060	21.341	44,994,241
2024-02-28	25.000	25.470	23.470	23.500	19.245	27,691,950
2024-02-27	23.880	25.000	23.710	24.990	20.465	22,363,654
2024-02-26	23.800	24.530	23.730	24.100	19.736	20,928,426
2024-02-23	23.660	23.830	23.230	23.820	19.507	20,037,782
2024-02-22	23.050	24.160	22.930	23.670	19.384	24,642,706
2024-02-21	22.800	23.800	22.710	23.090	18.909	18,169,728
2024-02-20	22.950	23.430	22.630	23.210	19.007	12,287,276
2024-02-19	23.520	23.530	22.600	23.310	19.089	19,430,403
2024-02-08	22.100	24.880	22.000	23.060	18.884	31,048,724
2024-02-07	20.220	22.430	20.150	21.890	17.926	25,708,872
2024-02-06	17.550	20.350	17.350	20.220	16.559	22,191,279
2024-02-05	19.090	19.280	16.960	17.550	14.372	19,539,211
2024-02-02	20.510	20.830	18.560	19.290	15.797	13,052,018
2024-02-01	20.530	21.160	20.400	20.600	16.870	8,497,404
2024-01-31	21.380	21.900	20.500	20.540	16.821	9,830,505
2024-01-30	22.500	22.780	21.520	21.590	17.681	6,747,108
2024-01-29	23.460	23.700	22.640	22.660	18.557	5,869,711
2024-01-26	23.600	24.070	23.410	23.440	19.196	8,662,466

← NewerPage 11 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.