Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.990	42.600	41.600	42.340	26.522	8,843,382
2022-02-08	41.250	41.790	40.700	41.770	26.165	7,902,401
2022-02-07	42.600	42.600	41.260	41.360	25.908	8,137,078
2022-01-28	40.450	42.200	40.450	41.220	25.821	12,711,731
2022-01-27	42.390	42.670	40.360	40.400	25.307	11,432,480
2022-01-26	42.450	42.800	41.530	42.460	26.597	7,676,524
2022-01-25	43.000	43.590	42.100	42.100	26.372	9,692,857
2022-01-24	42.300	43.480	42.010	43.330	27.142	8,205,425
2022-01-21	43.880	44.200	42.420	42.630	26.704	10,866,571
2022-01-20	45.300	45.550	43.810	43.830	27.456	11,594,901
2022-01-19	46.500	46.500	45.060	45.280	28.364	11,558,099
2022-01-18	46.880	47.670	46.280	46.570	29.172	17,861,081
2022-01-17	45.480	46.760	45.400	46.530	29.147	15,009,944
2022-01-14	44.880	46.130	44.780	45.340	28.401	11,519,511
2022-01-13	46.290	46.350	45.000	45.010	28.195	11,209,411
2022-01-12	45.990	46.480	45.660	46.370	29.047	12,826,539
2022-01-11	45.450	46.500	45.120	45.720	28.639	12,711,656
2022-01-10	45.100	45.770	43.560	45.620	28.577	14,555,843
2022-01-07	45.500	46.110	44.900	44.910	28.132	11,576,346
2022-01-06	44.810	46.410	44.480	45.750	28.658	13,564,454
2022-01-05	47.000	47.030	44.960	45.060	28.226	16,884,491
2022-01-04	46.790	47.400	45.920	47.210	29.573	14,279,959
2021-12-31	46.580	46.750	45.910	46.440	29.090	9,248,425
2021-12-30	46.150	46.890	46.130	46.300	29.003	12,695,780
2021-12-29	46.200	46.640	45.900	46.090	28.871	9,996,969
2021-12-28	45.520	46.560	45.490	46.500	29.128	13,336,904
2021-12-27	45.950	46.460	44.980	45.270	28.358	13,165,548
2021-12-24	47.830	47.940	45.460	46.000	28.815	18,224,470
2021-12-23	48.040	48.600	47.530	47.600	29.817	12,941,604
2021-12-22	48.380	49.130	48.100	48.290	30.249	11,883,072
2021-12-21	47.790	48.700	47.790	48.370	30.299	10,123,287
2021-12-20	49.000	49.560	47.750	47.760	29.917	15,662,674
2021-12-17	51.400	51.400	49.000	49.190	30.813	24,875,142
2021-12-16	51.200	52.300	50.810	51.390	32.191	17,334,331
2021-12-15	51.400	52.360	50.600	50.730	31.778	16,082,261
2021-12-14	51.030	52.230	50.810	51.630	32.342	15,133,196
2021-12-13	52.000	52.180	51.030	51.240	32.097	14,559,671
2021-12-10	51.520	51.770	50.680	51.280	32.122	15,414,865
2021-12-09	51.150	52.350	50.600	51.510	32.266	22,608,119
2021-12-08	50.550	51.460	50.450	51.170	32.053	17,035,232
2021-12-07	53.600	53.800	49.710	50.220	31.458	33,906,281
2021-12-06	55.700	55.850	53.090	53.400	33.450	21,951,608
2021-12-03	53.990	55.490	53.680	55.100	34.515	22,781,801
2021-12-02	55.000	55.490	53.680	53.710	33.644	19,062,560
2021-12-01	53.980	56.100	53.820	55.080	34.503	21,805,680
2021-11-30	54.450	55.490	53.700	54.270	33.995	20,055,940
2021-11-29	52.690	54.710	52.600	54.090	33.883	17,982,171
2021-11-26	57.000	57.060	53.600	53.800	33.701	33,635,077
2021-11-25	55.600	57.500	55.220	56.150	35.173	25,515,854
2021-11-24	57.490	58.400	55.920	56.000	35.079	37,855,641
2021-11-23	58.000	59.570	57.440	57.910	36.275	39,390,809
2021-11-22	55.800	58.850	55.620	58.510	36.651	41,846,201
2021-11-19	56.900	57.870	55.550	56.080	35.129	27,990,056
2021-11-18	57.490	58.160	56.380	56.500	35.392	24,876,989
2021-11-17	56.310	58.300	56.160	57.950	36.300	29,675,619
2021-11-16	57.700	58.580	56.000	56.640	35.480	32,962,586
2021-11-15	59.660	60.310	57.560	57.720	36.156	38,716,878
2021-11-12	58.000	60.550	57.510	59.340	37.171	49,960,658
2021-11-11	55.010	61.320	54.700	58.520	36.657	68,994,068
2021-11-10	53.300	56.150	53.100	55.740	34.916	40,593,499

← NewerPage 20 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.