Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.730	32.070	31.600	31.830	26.023	6,560,580
2023-07-31	31.360	31.920	31.300	31.740	25.949	7,441,929
2023-07-28	31.510	31.600	30.540	31.340	25.622	9,810,553
2023-07-27	32.290	32.290	31.310	31.460	25.720	8,138,065
2023-07-26	32.260	32.350	31.870	32.020	26.178	6,090,817
2023-07-25	31.970	32.380	31.560	32.260	26.374	7,619,230
2023-07-24	31.440	31.820	31.320	31.670	25.892	4,343,025
2023-07-21	31.330	31.850	31.320	31.430	25.696	5,256,902
2023-07-20	32.190	32.290	31.610	31.630	25.859	6,804,654
2023-07-19	32.480	32.750	31.910	32.120	26.260	7,476,135
2023-07-18	32.380	32.950	32.310	32.610	26.660	11,430,916
2023-07-17	32.170	32.540	31.880	32.340	26.439	9,480,867
2023-07-14	32.050	32.390	32.000	32.120	26.260	8,909,434
2023-07-13	31.690	32.250	31.670	32.080	26.227	10,475,353
2023-07-12	33.200	33.420	31.620	31.640	25.867	21,231,990
2023-07-11	32.910	33.440	32.910	33.170	27.118	11,508,681
2023-07-10	33.250	33.470	32.790	32.890	26.889	10,854,838
2023-07-07	34.500	34.500	33.100	33.260	27.192	23,668,474
2023-07-06	35.600	36.650	35.110	35.390	28.933	35,335,122
2023-07-05	34.390	34.390	34.390	34.390	28.115	0
2023-07-04	34.390	34.390	34.390	34.390	28.115	0
2023-07-03	34.390	34.390	34.390	34.390	28.115	0
2023-06-30	34.390	34.390	34.390	34.390	28.115	0
2023-06-29	34.390	34.390	34.390	34.390	28.115	0
2023-06-28	34.390	34.390	34.390	34.390	28.115	0
2023-06-27	34.390	34.390	34.390	34.390	28.115	0
2023-06-26	34.390	34.390	34.390	34.390	28.115	0
2023-06-21	35.200	35.500	34.390	34.390	28.115	18,178,842
2023-06-20	35.250	36.080	35.020	35.110	28.704	22,157,194
2023-06-19	35.290	36.270	34.800	35.400	28.941	34,302,585
2023-06-16	33.950	34.680	33.730	34.460	28.173	16,305,134
2023-06-15	33.780	34.120	33.620	33.900	27.715	11,885,919
2023-06-14	34.290	34.350	33.730	33.880	27.698	14,126,294
2023-06-13	33.700	34.490	33.440	34.350	28.083	17,366,876
2023-06-12	34.040	34.370	33.900	33.930	27.739	11,567,316
2023-06-09	33.850	34.140	33.430	34.090	27.870	12,090,271
2023-06-08	34.310	34.320	33.350	33.720	27.568	12,225,416
2023-06-07	34.710	35.190	34.240	34.400	28.124	15,416,227
2023-06-06	36.030	36.030	34.610	34.680	28.353	18,471,001
2023-06-05	35.780	36.820	35.760	36.050	29.473	17,075,678
2023-06-02	35.930	36.280	35.760	35.760	29.235	15,229,324
2023-06-01	36.000	36.220	35.410	35.910	29.358	19,118,535
2023-05-31	35.800	36.860	35.500	36.350	29.718	26,204,906
2023-05-30	35.700	35.740	34.960	35.650	29.145	19,448,335
2023-05-29	35.840	36.870	35.690	36.080	29.497	28,194,674
2023-05-26	35.800	36.250	35.390	35.940	29.383	24,967,938
2023-05-25	36.000	36.190	35.150	35.730	29.211	28,354,004
2023-05-24	33.040	37.000	33.010	36.080	29.497	56,274,199
2023-05-23	34.200	34.200	33.180	33.180	27.126	12,528,290
2023-05-22	34.140	34.570	33.680	34.310	28.050	18,270,330
2023-05-19	33.350	34.700	33.300	34.420	28.140	26,931,280
2023-05-18	33.310	33.660	33.230	33.290	27.216	11,340,328
2023-05-17	33.120	33.670	33.020	33.470	27.363	11,169,631
2023-05-16	33.150	33.690	32.720	33.310	27.232	14,103,537
2023-05-15	32.300	33.130	32.250	33.120	27.077	9,789,292
2023-05-12	33.160	33.600	32.600	32.600	26.652	12,008,330
2023-05-11	33.750	34.140	33.100	33.210	27.151	12,587,163
2023-05-10	32.950	33.640	32.200	33.530	27.412	18,290,758
2023-05-09	33.960	34.420	33.200	33.240	27.175	17,593,082
2023-05-08	33.450	34.410	33.400	33.960	27.764	13,894,298

← NewerPage 14 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.