Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.960	36.450	34.800	34.950	28.514	47,705,569
2022-08-03	33.100	37.160	33.100	35.250	28.759	70,004,992
2022-08-02	32.530	33.830	31.810	33.100	27.005	43,361,835
2022-08-01	30.840	33.200	30.400	33.030	26.948	35,692,468
2022-07-29	31.990	32.100	30.820	30.890	25.202	19,575,505
2022-07-28	31.660	32.670	31.600	31.990	26.099	21,478,608
2022-07-27	31.610	31.760	31.180	31.290	25.528	11,049,026
2022-07-26	31.570	31.850	30.800	31.820	25.960	11,393,365
2022-07-25	32.250	32.830	31.510	31.600	25.781	13,205,751
2022-07-22	32.800	32.990	31.630	32.250	26.311	20,441,115
2022-07-21	31.990	33.290	31.430	32.810	26.768	29,774,658
2022-07-20	32.200	32.760	31.810	31.850	25.985	17,494,479
2022-07-19	31.450	32.250	31.100	32.110	26.197	19,215,403
2022-07-18	31.430	31.600	30.400	31.570	25.756	15,820,424
2022-07-15	31.250	32.390	31.100	31.110	25.381	17,450,240
2022-07-14	30.890	31.780	30.600	31.470	25.675	15,130,974
2022-07-13	31.300	31.380	30.610	30.890	25.202	11,735,454
2022-07-12	32.000	32.380	30.800	30.830	25.153	17,229,660
2022-07-11	32.720	32.750	31.500	32.000	26.107	18,632,103
2022-07-08	33.690	34.050	32.950	32.950	26.882	20,163,379
2022-07-07	34.050	34.480	32.810	33.490	27.323	31,270,983
2022-07-06	34.010	35.600	34.010	34.780	28.375	30,821,408
2022-07-05	33.910	34.630	33.690	34.320	28.000	25,502,559
2022-07-04	34.750	34.800	33.320	33.950	27.698	30,329,607
2022-07-01	36.020	36.220	34.810	35.480	28.947	36,102,242
2022-06-30	34.460	36.270	34.080	35.980	29.354	54,524,910
2022-06-29	33.100	35.250	33.010	34.000	27.739	49,539,196
2022-06-28	32.270	34.200	31.600	33.780	27.560	42,427,875
2022-06-27	32.300	32.800	31.720	32.440	26.466	25,066,009
2022-06-24	31.690	32.550	31.450	32.060	26.156	22,745,869
2022-06-23	30.620	31.680	30.620	31.600	25.781	16,841,390
2022-06-22	32.200	32.320	31.000	31.000	25.291	24,533,335
2022-06-21	32.660	33.350	31.850	32.480	26.499	35,839,837
2022-06-20	31.800	32.530	31.550	32.160	26.238	21,902,154
2022-06-17	31.900	32.290	31.380	31.950	26.067	22,303,213
2022-06-16	31.020	32.580	31.000	32.190	26.262	35,564,162
2022-06-15	30.480	32.330	30.270	31.100	25.373	26,184,398
2022-06-14	30.810	30.950	29.490	30.540	24.916	18,027,936
2022-06-13	30.350	31.490	30.320	31.190	25.447	19,566,813
2022-06-10	29.700	30.830	29.590	30.710	25.055	17,729,509
2022-06-09	31.010	31.030	29.670	29.920	24.410	15,150,355
2022-06-08	30.880	31.220	30.220	31.060	25.340	17,234,899
2022-06-07	31.380	31.510	30.610	30.880	25.194	19,750,917
2022-06-06	31.660	31.880	31.010	31.330	25.561	29,681,670
2022-06-02	29.670	30.790	29.450	30.460	24.851	24,674,269
2022-06-01	29.750	30.190	29.350	29.680	24.214	14,222,229
2022-05-31	29.100	30.100	28.780	29.860	24.361	19,950,396
2022-05-30	29.300	29.500	28.800	29.150	23.782	10,674,158
2022-05-27	29.500	30.050	28.810	29.110	23.749	15,946,682
2022-05-26	30.000	30.260	29.100	29.660	24.198	15,814,742
2022-05-25	29.550	30.300	29.120	29.600	24.149	17,131,364
2022-05-24	30.910	31.100	29.280	29.340	23.937	22,503,219
2022-05-23	29.900	30.780	29.830	30.650	25.006	19,330,005
2022-05-20	29.450	30.150	29.360	29.930	24.419	16,973,365
2022-05-19	28.370	29.650	28.250	29.440	24.019	17,661,883
2022-05-18	29.020	29.550	28.950	28.960	23.627	13,259,317
2022-05-17	28.700	29.280	28.300	29.110	23.749	16,718,151
2022-05-16	28.800	29.260	28.450	28.570	23.309	12,591,861
2022-05-13	28.640	29.150	28.420	28.840	23.529	13,820,444
2022-05-12	28.300	29.330	28.260	28.790	23.488	20,699,805

← NewerPage 18 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.