Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	52.500	53.740	51.380	52.360	52.022	55,622,020
2026-04-22	51.630	52.800	51.020	51.480	51.147	49,830,413
2026-04-21	51.010	51.390	50.030	51.250	50.919	43,118,641
2026-04-20	49.510	50.750	48.800	50.590	50.263	46,390,361
2026-04-17	48.070	49.740	47.400	49.500	49.180	43,168,582
2026-04-16	47.400	48.240	47.000	48.040	47.730	23,310,655
2026-04-15	48.680	48.990	47.080	47.330	47.024	29,428,948
2026-04-14	48.330	49.180	48.010	48.680	48.365	33,878,670
2026-04-13	46.760	48.260	46.760	47.720	47.412	22,949,955
2026-04-10	47.700	48.460	47.520	47.520	47.213	29,838,933
2026-04-09	47.490	48.470	47.330	47.700	47.392	27,725,050
2026-04-08	47.040	48.180	46.730	48.180	47.869	34,591,906
2026-04-07	45.180	46.190	45.180	45.670	45.375	16,186,494
2026-04-03	44.900	45.440	44.800	44.800	44.511	14,242,749
2026-04-02	46.000	46.000	44.160	44.510	44.222	17,101,468
2026-04-01	46.310	46.490	45.570	46.130	45.832	16,374,524
2026-03-31	46.250	46.450	45.010	45.140	44.848	16,169,135
2026-03-30	45.300	46.490	45.280	46.270	45.971	15,118,414
2026-03-27	44.880	46.790	44.600	46.370	46.070	22,259,071
2026-03-26	45.880	46.240	44.950	45.180	44.888	15,582,888
2026-03-25	45.680	46.960	45.680	46.310	46.011	24,715,652
2026-03-24	45.140	45.270	43.580	44.900	44.610	19,793,354
2026-03-23	46.000	46.390	43.910	44.200	43.914	27,914,374
2026-03-20	47.560	48.130	46.600	46.620	46.319	22,169,467
2026-03-19	47.670	48.050	46.820	47.140	46.835	18,125,649
2026-03-18	47.860	48.470	47.330	48.330	48.018	17,500,159
2026-03-17	49.480	49.480	47.490	47.500	47.193	22,117,818
2026-03-16	48.890	49.640	47.570	49.490	49.170	36,550,279
2026-03-13	50.520	51.880	50.260	50.380	50.055	24,081,087
2026-03-12	51.070	51.880	50.050	50.500	50.174	22,329,176
2026-03-11	51.530	52.630	50.800	51.060	50.730	24,282,680
2026-03-10	51.300	51.720	50.540	51.520	51.187	25,689,573
2026-03-09	50.000	50.540	48.380	50.270	49.945	34,450,426
2026-03-06	52.170	52.660	51.500	51.560	51.227	24,322,524
2026-03-05	52.700	53.920	51.780	52.260	51.922	39,122,938
2026-03-04	51.000	52.550	50.500	50.950	50.621	29,548,978
2026-03-03	55.350	56.250	50.910	51.140	50.810	53,421,189
2026-03-02	55.490	56.770	55.080	55.350	54.992	35,189,339
2026-02-27	56.360	56.990	55.510	56.910	56.542	31,978,419
2026-02-26	57.090	57.550	56.330	57.120	56.751	43,460,237
2026-02-25	55.080	58.000	54.450	57.580	57.208	61,514,460
2026-02-24	53.910	56.600	52.700	55.850	55.489	49,566,752
2026-02-13	53.220	55.180	53.100	53.900	53.552	30,796,038
2026-02-12	54.540	55.150	53.720	54.090	53.741	28,905,469
2026-02-11	54.250	55.880	54.080	54.190	53.840	29,437,939
2026-02-10	54.440	56.890	54.310	55.310	54.953	51,475,381
2026-02-09	55.000	55.330	53.880	54.590	54.237	39,196,394
2026-02-06	52.030	53.340	52.000	52.730	52.389	22,333,325
2026-02-05	53.030	53.390	51.570	52.600	52.260	29,033,967
2026-02-04	53.680	54.150	52.800	53.900	53.552	26,524,611
2026-02-03	53.750	54.330	53.080	54.270	53.919	30,222,449
2026-02-02	55.000	55.160	52.700	52.750	52.409	34,044,771
2026-01-30	56.000	56.580	53.010	55.220	54.863	52,933,966
2026-01-29	57.500	58.530	56.320	56.320	55.956	45,790,780
2026-01-28	57.620	59.800	57.330	58.670	58.291	61,400,850
2026-01-27	56.750	58.100	56.310	57.580	57.208	45,355,223
2026-01-26	59.540	60.060	56.580	56.990	56.622	53,837,172
2026-01-23	58.160	60.300	57.650	59.560	59.175	63,918,540
2026-01-22	61.810	62.200	57.650	58.190	57.814	82,144,478
2026-01-21	61.000	63.430	59.570	61.170	60.775	77,692,609

← NewerPage 3 of 5 · 243 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.