Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.950	35.840	33.940	34.190	27.952	20,220,373
2023-05-04	34.900	35.500	34.610	34.930	28.557	17,818,758
2023-04-28	34.300	36.460	34.300	35.490	29.015	32,951,066
2023-04-27	33.380	34.700	33.280	33.900	27.715	20,985,728
2023-04-26	33.730	34.750	33.330	33.600	27.470	20,470,171
2023-04-25	35.000	35.170	33.500	33.800	27.576	21,982,407
2023-04-24	35.070	35.680	34.500	34.990	28.547	20,349,493
2023-04-21	37.880	37.890	34.950	35.020	28.571	42,240,362
2023-04-20	37.410	38.640	37.310	38.280	31.231	31,132,093
2023-04-19	37.780	39.000	37.750	37.960	30.970	29,520,447
2023-04-18	38.000	38.370	37.030	38.000	31.002	25,890,348
2023-04-17	39.000	39.460	38.420	38.610	31.500	29,050,396
2023-04-14	37.350	39.000	36.670	38.990	31.810	46,235,445
2023-04-13	38.560	38.630	37.050	37.190	30.342	37,180,869
2023-04-12	39.110	39.370	38.290	38.970	31.794	31,022,652
2023-04-11	39.010	39.300	38.110	39.100	31.900	31,454,619
2023-04-10	39.280	40.550	38.440	38.590	31.484	48,800,498
2023-04-07	40.000	40.240	38.820	39.700	32.389	48,392,769
2023-04-06	38.000	41.820	37.880	40.100	32.716	72,954,604
2023-04-04	37.880	40.440	37.700	38.660	31.541	72,409,473
2023-04-03	37.200	38.880	36.660	38.300	31.247	60,905,036
2023-03-31	35.170	36.450	35.140	36.160	29.501	30,298,956
2023-03-30	35.450	36.250	35.050	35.280	28.783	27,769,650
2023-03-29	34.930	36.300	34.790	35.660	29.093	39,064,584
2023-03-28	35.830	36.950	34.770	34.940	28.506	48,448,669
2023-03-27	37.050	39.440	36.280	36.360	29.664	72,432,498
2023-03-24	36.800	37.580	36.180	36.360	29.664	48,725,190
2023-03-23	34.900	36.850	34.690	36.830	30.048	54,443,820
2023-03-22	35.270	35.340	34.300	35.010	28.563	27,917,776
2023-03-21	35.030	35.700	34.560	35.190	28.710	33,066,010
2023-03-20	35.990	36.850	35.220	35.270	28.775	45,705,205
2023-03-17	35.600	36.500	34.830	36.410	29.705	54,732,210
2023-03-16	35.060	36.210	34.960	35.410	28.889	44,618,790
2023-03-15	36.400	37.540	35.100	35.310	28.808	60,696,003
2023-03-14	34.220	35.980	34.010	35.730	29.150	65,112,772
2023-03-13	33.000	35.600	32.930	34.710	28.318	57,220,761
2023-03-10	33.990	35.080	33.100	33.240	27.119	55,488,596
2023-03-09	33.800	35.880	33.100	34.310	27.992	79,181,568
2023-03-08	30.320	33.900	30.240	33.410	27.258	52,894,598
2023-03-07	31.100	31.600	30.400	30.400	24.802	13,460,750
2023-03-06	31.460	31.500	30.270	31.210	25.463	21,224,240
2023-03-03	31.900	32.380	31.700	31.870	26.001	19,032,331
2023-03-02	31.440	31.950	31.210	31.270	25.512	9,511,591
2023-03-01	31.150	31.570	30.900	31.560	25.748	10,712,472
2023-02-28	30.870	31.230	30.650	31.220	25.471	7,150,786
2023-02-27	31.180	31.450	30.560	30.750	25.087	10,548,367
2023-02-24	31.710	31.900	31.210	31.330	25.561	7,723,816
2023-02-23	31.560	31.860	31.440	31.520	25.716	7,352,450
2023-02-22	31.560	31.960	31.490	31.660	25.830	7,177,672
2023-02-21	31.700	31.970	31.480	31.820	25.960	9,338,366
2023-02-20	31.260	31.810	30.850	31.740	25.895	12,964,849
2023-02-17	32.180	32.390	31.300	31.310	25.544	15,446,533
2023-02-16	33.210	33.430	31.900	32.040	26.140	20,520,202
2023-02-15	32.900	33.250	32.660	33.220	27.103	15,321,235
2023-02-14	33.460	34.060	32.830	32.900	26.842	20,348,478
2023-02-13	32.900	33.490	32.570	33.410	27.258	19,486,779
2023-02-10	32.710	33.190	32.470	32.900	26.842	17,022,900
2023-02-09	31.530	33.170	31.460	32.990	26.915	27,212,206
2023-02-08	31.990	32.480	31.690	31.700	25.863	10,828,843
2023-02-07	32.220	32.340	31.670	32.120	26.205	11,975,160

← NewerPage 15 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.