Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.890	23.770	22.620	23.740	19.441	8,556,696
2024-01-24	22.930	23.080	22.000	22.870	18.729	7,201,132
2024-01-23	22.320	22.950	22.100	22.810	18.680	6,911,214
2024-01-22	23.850	23.980	22.230	22.330	18.287	8,637,081
2024-01-19	24.060	24.620	23.850	23.850	19.531	5,363,065
2024-01-18	24.080	24.330	23.230	24.080	19.720	8,872,280
2024-01-17	24.750	24.910	24.140	24.140	19.769	4,526,281
2024-01-16	24.930	25.130	24.520	24.890	20.383	4,748,985
2024-01-15	24.820	25.480	24.630	24.990	20.465	5,224,442
2024-01-12	25.150	25.400	24.980	24.990	20.465	4,342,820
2024-01-11	24.720	25.420	24.720	25.240	20.670	6,262,399
2024-01-10	24.920	25.070	24.350	24.760	20.277	5,702,365
2024-01-09	25.180	25.530	24.830	24.910	20.399	6,587,094
2024-01-08	26.020	26.160	25.100	25.130	20.580	8,402,691
2024-01-05	26.690	26.980	26.060	26.180	21.440	5,830,782
2024-01-04	27.350	27.350	26.620	26.780	21.931	6,518,458
2024-01-03	27.500	28.110	27.250	27.350	22.398	7,921,761
2024-01-02	27.750	27.750	27.410	27.500	22.521	4,646,130
2023-12-29	27.410	27.700	27.280	27.610	22.611	6,396,864
2023-12-28	26.530	27.480	26.430	27.320	22.373	7,706,131
2023-12-27	26.050	26.670	25.980	26.530	21.726	6,441,674
2023-12-26	26.860	26.860	25.880	25.990	21.284	7,838,101
2023-12-25	26.990	27.260	26.760	26.760	21.914	4,418,475
2023-12-22	27.450	27.570	26.980	26.990	22.103	6,106,375
2023-12-21	27.380	27.570	26.890	27.460	22.488	7,955,113
2023-12-20	27.880	28.090	27.560	27.560	22.570	5,263,686
2023-12-19	27.700	28.140	27.620	27.870	22.823	4,062,252
2023-12-18	28.210	28.210	27.670	27.720	22.701	6,064,443
2023-12-15	28.420	28.620	28.180	28.290	23.167	5,122,075
2023-12-14	28.630	28.900	28.420	28.440	23.290	5,147,614
2023-12-13	28.920	29.100	28.520	28.540	23.372	8,081,608
2023-12-12	29.310	29.680	28.970	29.090	23.823	14,824,765
2023-12-11	28.430	28.920	27.810	28.880	23.651	9,490,293
2023-12-08	28.170	28.570	28.170	28.390	23.249	9,712,545
2023-12-07	28.200	28.350	27.960	28.160	23.061	6,459,873
2023-12-06	28.020	28.390	28.020	28.170	23.069	5,723,060
2023-12-05	28.780	28.780	28.090	28.090	23.004	6,280,234
2023-12-04	28.920	29.210	28.770	28.780	23.569	6,535,716
2023-12-01	28.720	28.980	28.570	28.930	23.692	7,206,380
2023-11-30	29.220	29.330	28.560	28.730	23.528	8,336,222
2023-11-29	29.400	29.740	29.260	29.340	24.027	7,129,502
2023-11-28	29.350	29.700	29.180	29.510	24.167	6,741,925
2023-11-27	29.300	29.650	29.150	29.510	24.167	7,384,675
2023-11-24	29.890	29.980	29.140	29.200	23.913	7,416,676
2023-11-23	29.750	30.020	29.600	29.940	24.519	7,411,324
2023-11-22	30.460	30.650	29.770	29.770	24.379	11,764,710
2023-11-21	31.310	31.330	30.420	30.560	25.026	13,630,838
2023-11-20	30.860	31.350	30.860	31.220	25.567	15,498,974
2023-11-17	30.610	31.160	30.600	30.910	25.313	9,742,110
2023-11-16	30.820	31.310	30.650	30.740	25.174	13,274,475
2023-11-15	31.440	31.580	30.950	31.040	25.420	13,849,051
2023-11-14	31.170	31.610	31.090	31.390	25.706	10,884,174
2023-11-13	31.420	31.500	31.090	31.310	25.641	10,463,025
2023-11-10	31.080	31.780	31.080	31.230	25.575	15,419,908
2023-11-09	31.650	32.230	31.360	31.450	25.755	25,739,240
2023-11-08	31.160	32.130	31.040	31.700	25.960	27,454,852
2023-11-07	31.100	31.680	30.950	31.370	25.690	18,773,200
2023-11-06	31.000	31.360	30.750	31.210	25.559	18,377,044
2023-11-03	29.850	31.160	29.850	30.930	25.329	17,781,634
2023-11-02	30.450	30.770	29.840	29.840	24.437	9,484,392

← NewerPage 12 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.