Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.480	29.880	27.460	28.550	23.293	32,147,859
2022-05-10	26.710	28.350	26.370	27.550	22.477	21,041,116
2022-05-09	34.200	35.540	34.200	34.870	21.843	12,580,387
2022-05-06	33.140	35.600	33.140	34.570	21.655	20,067,969
2022-05-05	34.000	34.690	33.750	34.180	21.411	20,237,282
2022-04-29	31.510	34.420	31.280	33.900	21.235	35,298,690
2022-04-28	30.480	31.080	30.030	30.330	18.999	14,702,538
2022-04-27	29.010	31.000	28.340	30.960	19.394	24,262,155
2022-04-26	31.100	31.390	29.250	29.330	18.373	20,518,536
2022-04-25	33.000	33.140	30.660	30.780	19.281	25,191,773
2022-04-22	38.040	38.260	33.990	34.010	21.304	26,922,504
2022-04-21	38.500	39.660	38.220	38.270	23.973	11,655,947
2022-04-20	39.600	40.300	38.640	39.000	24.430	12,950,255
2022-04-19	39.500	39.790	39.020	39.190	24.549	8,921,513
2022-04-18	38.380	39.800	38.000	39.500	24.743	13,381,907
2022-04-15	40.200	40.230	38.380	38.740	24.267	19,587,065
2022-04-14	40.210	41.500	39.910	40.740	25.520	22,360,128
2022-04-13	39.410	40.850	39.330	39.630	24.825	16,124,231
2022-04-12	38.600	40.450	38.600	39.920	25.006	15,052,327
2022-04-11	38.620	40.140	38.400	39.020	24.442	14,444,437
2022-04-08	38.550	40.930	38.000	39.460	24.718	18,622,631
2022-04-07	39.300	39.980	38.350	38.350	24.023	11,135,428
2022-04-06	40.300	40.630	39.000	39.600	24.806	13,729,580
2022-04-01	40.430	41.280	40.000	40.660	25.470	10,026,737
2022-03-31	42.450	42.490	40.590	40.640	25.457	14,858,427
2022-03-30	40.550	41.960	40.500	41.530	26.015	13,090,261
2022-03-29	42.250	42.280	40.270	40.400	25.307	15,791,689
2022-03-28	41.420	42.550	41.150	42.070	26.353	10,944,111
2022-03-25	43.020	43.640	41.860	41.900	26.247	14,399,759
2022-03-24	43.640	43.640	42.300	42.580	26.673	19,487,485
2022-03-23	43.700	44.620	42.910	44.190	27.681	23,617,379
2022-03-22	44.170	44.200	43.320	43.440	27.211	16,175,853
2022-03-21	43.750	44.900	43.330	44.160	27.662	26,476,154
2022-03-18	43.700	45.360	43.210	44.040	27.587	39,531,125
2022-03-17	41.800	45.400	41.380	43.960	27.537	61,353,533
2022-03-16	40.030	40.530	37.410	40.150	25.150	24,202,552
2022-03-15	40.550	41.410	39.190	39.190	24.549	18,251,444
2022-03-14	41.510	42.100	40.700	40.740	25.520	11,851,784
2022-03-11	41.800	42.640	41.180	42.250	26.466	15,580,719
2022-03-10	44.600	44.800	42.760	42.780	26.798	23,664,521
2022-03-09	42.100	43.440	40.960	43.390	27.180	27,160,972
2022-03-08	41.010	43.270	40.200	41.950	26.278	23,626,001
2022-03-07	42.220	42.670	40.620	40.900	25.620	15,402,872
2022-03-04	41.590	44.370	41.460	42.710	26.754	19,540,667
2022-03-03	44.150	44.440	42.260	42.400	26.560	17,405,189
2022-03-02	43.500	43.850	43.200	43.550	27.280	10,785,599
2022-03-01	44.330	44.470	43.380	43.930	27.518	13,467,001
2022-02-28	43.920	44.530	43.700	44.230	27.706	14,799,851
2022-02-25	45.040	45.390	43.630	43.890	27.493	20,807,780
2022-02-24	44.400	45.100	42.970	44.010	27.568	28,603,111
2022-02-23	41.290	45.500	41.100	44.890	28.119	43,042,403
2022-02-22	40.760	41.900	40.080	41.280	25.858	14,876,556
2022-02-21	42.180	42.860	40.870	41.180	25.796	20,367,948
2022-02-18	41.610	41.970	41.310	41.880	26.234	9,049,842
2022-02-17	41.910	42.890	41.610	42.200	26.435	12,154,162
2022-02-16	42.290	42.390	41.740	41.910	26.253	7,316,715
2022-02-15	40.750	42.200	40.620	41.990	26.303	12,028,924
2022-02-14	40.300	41.450	39.900	40.570	25.413	7,762,004
2022-02-11	42.250	42.330	40.800	40.950	25.651	8,964,671
2022-02-10	42.250	42.760	41.930	42.200	26.435	7,577,721

← NewerPage 19 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.