Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.350	32.490	32.000	32.050	26.148	12,881,923
2023-02-03	32.050	32.570	31.790	32.570	26.572	17,757,879
2023-02-02	31.990	32.760	31.860	32.310	26.360	24,487,966
2023-02-01	31.280	31.850	31.280	31.830	25.969	17,108,223
2023-01-31	31.190	31.430	31.050	31.220	25.471	10,038,873
2023-01-30	31.870	31.950	31.190	31.190	25.447	17,182,172
2023-01-20	31.150	31.370	30.820	31.250	25.495	13,411,676
2023-01-19	30.280	31.060	30.210	31.060	25.340	14,047,564
2023-01-18	30.640	30.660	30.320	30.410	24.810	9,151,026
2023-01-17	30.970	31.430	30.430	30.600	24.965	17,034,186
2023-01-16	30.250	31.190	30.250	30.920	25.226	13,977,057
2023-01-13	30.800	30.950	30.210	30.480	24.867	6,933,350
2023-01-12	30.490	30.910	29.820	30.590	24.957	10,371,384
2023-01-11	30.550	31.950	30.550	30.690	25.039	16,245,468
2023-01-10	30.400	30.960	30.400	30.530	24.908	10,731,302
2023-01-09	30.250	30.800	30.150	30.350	24.761	9,470,806
2023-01-06	29.910	30.490	29.700	30.200	24.639	10,969,003
2023-01-05	29.680	30.120	29.550	29.960	24.443	8,667,528
2023-01-04	29.950	30.380	29.460	29.700	24.231	8,908,065
2023-01-03	29.240	29.960	28.870	29.930	24.419	8,636,047
2022-12-30	29.580	29.680	28.950	29.050	23.701	6,180,715
2022-12-29	29.300	29.760	29.240	29.240	23.856	6,412,290
2022-12-28	29.850	30.030	29.430	29.440	24.019	6,634,797
2022-12-27	29.750	30.290	29.500	30.020	24.492	7,453,347
2022-12-26	29.010	29.980	29.010	29.770	24.288	8,007,370
2022-12-23	29.000	29.330	28.620	29.010	23.668	7,917,658
2022-12-22	30.200	30.300	29.210	29.300	23.905	9,059,690
2022-12-21	30.750	30.940	29.600	30.010	24.484	10,902,379
2022-12-20	31.070	31.480	30.700	30.850	25.169	8,130,051
2022-12-19	31.880	32.030	30.860	31.080	25.357	10,937,240
2022-12-16	32.010	32.230	31.580	31.930	26.050	12,525,782
2022-12-15	30.850	32.720	30.620	32.260	26.319	24,913,084
2022-12-14	31.960	32.190	31.230	31.320	25.553	23,293,159
2022-12-13	31.310	31.370	30.300	30.320	24.737	12,108,198
2022-12-12	31.050	31.790	30.650	31.380	25.601	13,192,017
2022-12-09	30.950	31.480	30.880	31.050	25.332	11,561,974
2022-12-08	31.580	31.580	30.800	30.940	25.242	10,595,602
2022-12-07	32.040	32.240	31.300	31.660	25.830	12,076,185
2022-12-06	31.850	32.540	31.670	32.310	26.360	14,217,235
2022-12-05	31.750	31.860	31.410	31.860	25.993	8,835,325
2022-12-02	31.420	31.880	31.310	31.510	25.708	8,744,959
2022-12-01	31.800	32.200	31.470	31.590	25.773	13,347,447
2022-11-30	31.450	31.610	30.620	31.250	25.495	13,923,550
2022-11-29	31.300	31.790	31.100	31.580	25.765	10,428,505
2022-11-28	30.980	31.600	30.850	31.150	25.414	9,536,018
2022-11-25	32.530	33.150	31.600	31.640	25.814	13,237,772
2022-11-24	32.910	33.270	32.410	32.530	26.540	12,849,679
2022-11-23	34.020	34.100	32.330	33.200	27.086	22,159,717
2022-11-22	34.410	35.310	33.770	34.270	27.959	22,217,655
2022-11-21	33.830	34.680	33.570	34.190	27.894	16,530,007
2022-11-18	35.400	37.240	34.170	34.320	28.000	41,001,619
2022-11-17	34.360	35.970	34.250	35.860	29.256	37,322,676
2022-11-16	34.500	34.780	33.970	34.180	27.886	16,195,970
2022-11-15	33.000	34.850	32.870	34.660	28.277	28,103,936
2022-11-14	33.050	33.950	32.530	33.250	27.127	13,126,030
2022-11-11	33.810	33.990	33.000	33.030	26.948	14,950,084
2022-11-10	33.010	33.890	32.700	32.820	26.776	14,721,285
2022-11-09	34.500	34.500	33.380	33.420	27.266	20,316,709
2022-11-08	34.870	35.390	34.410	34.790	28.384	17,030,826
2022-11-07	34.500	35.070	34.230	34.430	28.090	16,679,737

← NewerPage 16 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.