Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.420	35.110	34.190	34.830	28.416	23,209,266
2022-11-03	33.200	35.050	33.070	34.810	28.400	29,654,643
2022-11-02	32.940	33.930	32.940	33.410	27.258	21,641,016
2022-11-01	32.600	33.020	32.200	32.890	26.833	17,271,312
2022-10-31	32.000	33.300	31.880	32.710	26.687	17,359,633
2022-10-28	33.160	33.930	32.100	32.340	26.385	24,961,104
2022-10-27	32.990	33.850	32.740	33.270	27.143	24,780,148
2022-10-26	32.350	33.500	32.080	33.100	27.005	25,258,288
2022-10-25	33.010	33.340	32.100	32.540	26.548	22,493,038
2022-10-24	32.400	34.340	32.400	33.000	26.923	37,637,744
2022-10-21	31.240	32.160	30.710	31.460	25.667	19,672,948
2022-10-20	30.010	32.390	29.780	31.580	25.765	27,605,632
2022-10-19	30.360	30.800	30.070	30.110	24.565	11,221,148
2022-10-18	30.700	30.850	30.010	30.310	24.728	10,767,872
2022-10-17	29.670	30.950	29.590	30.580	24.949	14,560,201
2022-10-14	29.650	29.890	29.100	29.720	24.247	11,691,518
2022-10-13	28.910	29.690	28.800	29.210	23.831	11,954,790
2022-10-12	28.090	29.270	27.680	29.270	23.880	15,092,298
2022-10-11	28.550	28.850	27.800	28.040	22.877	11,291,845
2022-10-10	29.820	30.080	28.360	28.600	23.333	13,710,033
2022-09-30	31.000	31.510	29.800	29.820	24.329	12,008,085
2022-09-29	31.810	31.940	30.800	31.150	25.414	13,142,661
2022-09-28	32.500	32.600	31.240	31.280	25.520	12,283,963
2022-09-27	31.760	32.520	31.760	32.500	26.515	12,059,931
2022-09-26	31.740	32.470	31.700	31.760	25.912	9,197,552
2022-09-23	32.750	32.950	31.600	32.120	26.205	14,086,370
2022-09-22	32.600	33.370	32.500	32.890	26.833	11,965,753
2022-09-21	32.350	33.080	31.420	32.750	26.719	14,304,056
2022-09-20	32.920	33.420	32.120	32.860	26.809	12,742,773
2022-09-19	33.090	33.780	32.380	32.680	26.662	14,130,782
2022-09-16	32.900	33.990	32.750	33.030	26.948	19,195,106
2022-09-15	35.830	36.050	32.710	32.950	26.882	33,807,672
2022-09-14	35.590	36.770	35.490	35.930	29.314	16,286,377
2022-09-13	35.530	37.200	35.500	36.470	29.754	17,665,936
2022-09-09	36.550	36.660	35.380	35.700	29.126	16,180,916
2022-09-08	36.180	36.870	35.980	36.300	29.615	20,535,589
2022-09-07	35.400	36.950	35.250	36.590	29.852	28,508,336
2022-09-06	35.320	35.600	34.760	35.430	28.906	16,239,007
2022-09-05	34.580	36.330	33.900	35.300	28.800	21,240,792
2022-09-02	33.900	35.000	33.620	34.650	28.269	14,642,854
2022-09-01	34.400	35.170	33.720	34.120	27.837	16,735,802
2022-08-31	35.810	36.360	34.260	34.280	27.967	20,481,603
2022-08-30	35.600	36.600	35.310	36.080	29.436	19,326,741
2022-08-29	35.020	36.100	34.580	35.500	28.963	19,632,219
2022-08-26	35.600	36.150	35.140	35.510	28.971	17,121,477
2022-08-25	35.120	36.170	34.830	35.320	28.816	22,562,581
2022-08-24	38.050	38.070	35.010	35.120	28.653	36,416,871
2022-08-23	38.180	38.680	37.550	38.020	31.019	24,184,881
2022-08-22	38.520	39.200	37.400	38.220	31.182	31,396,760
2022-08-19	39.080	40.220	38.500	38.520	31.427	53,860,452
2022-08-18	36.200	39.750	35.760	39.720	32.406	68,395,150
2022-08-17	36.900	36.970	36.220	36.470	29.754	26,628,348
2022-08-16	36.700	37.640	36.090	37.340	30.464	29,288,670
2022-08-15	38.180	38.380	36.930	37.180	30.333	28,864,023
2022-08-12	37.990	38.730	36.770	36.790	30.015	40,032,904
2022-08-11	38.710	39.240	37.910	38.470	31.386	42,552,450
2022-08-10	35.890	40.010	35.770	38.470	31.386	66,960,309
2022-08-09	36.400	36.900	35.260	36.880	30.089	42,579,894
2022-08-08	36.860	37.660	35.900	37.000	30.187	50,190,355
2022-08-05	35.400	38.000	34.800	37.390	30.505	65,144,772

← NewerPage 17 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.