Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.390	39.380	38.280	39.290	39.036	41,480,438
2025-10-23	38.060	38.080	36.920	37.610	37.367	26,117,762
2025-10-22	38.270	38.760	37.720	38.090	37.844	23,630,644
2025-10-21	38.070	38.870	37.900	38.590	38.341	29,412,939
2025-10-20	38.780	39.050	37.820	38.060	37.814	28,124,067
2025-10-17	39.880	40.190	38.000	38.030	37.784	39,539,346
2025-10-16	40.770	40.890	39.580	39.910	39.652	37,639,759
2025-10-15	41.600	41.890	39.900	40.930	40.666	52,494,487
2025-10-14	45.130	45.240	41.700	41.720	41.450	94,392,497
2025-10-13	40.620	45.880	40.500	45.730	45.435	112,950,126
2025-10-10	42.000	42.630	40.980	41.700	41.431	67,624,643
2025-10-09	43.510	45.000	42.830	43.180	42.901	90,835,506
2025-09-30	42.440	44.230	42.010	43.420	43.139	85,142,133
2025-09-29	42.200	42.620	41.100	41.900	41.629	58,292,184
2025-09-26	41.500	43.300	41.420	41.450	41.182	69,992,101
2025-09-25	42.490	43.280	41.650	41.910	41.639	95,378,247
2025-09-24	38.000	45.000	37.740	42.940	42.663	151,473,101
2025-09-23	37.910	38.430	36.380	38.170	37.923	73,429,485
2025-09-22	36.530	38.060	36.110	37.720	37.476	79,577,516
2025-09-19	35.990	37.090	35.840	36.050	35.817	51,849,309
2025-09-18	35.620	37.150	35.410	36.000	35.767	70,462,936
2025-09-17	34.480	36.680	34.410	36.010	35.777	60,515,921
2025-09-16	34.220	34.640	33.910	34.300	34.078	20,080,375
2025-09-15	35.240	35.330	34.200	34.230	34.009	23,538,180
2025-09-12	34.250	35.250	34.110	34.750	34.526	33,404,486
2025-09-11	33.000	34.450	32.780	34.360	34.138	36,803,006
2025-09-10	33.450	33.690	32.990	33.010	32.797	20,612,737
2025-09-09	34.460	34.480	33.380	33.490	33.095	24,745,903
2025-09-08	34.680	34.750	34.020	34.710	34.300	27,151,343
2025-09-05	33.600	34.700	33.330	34.620	34.211	31,953,185
2025-09-04	35.100	35.560	32.820	33.470	33.075	46,567,423
2025-09-03	34.970	37.050	34.430	35.300	34.883	58,002,943
2025-09-02	36.350	36.530	34.580	34.800	34.389	48,350,269
2025-09-01	36.790	37.390	36.090	36.750	36.316	45,998,213
2025-08-29	37.480	37.480	35.950	36.170	35.743	48,698,646
2025-08-28	35.390	37.070	35.390	36.960	36.524	68,382,496
2025-08-27	36.000	37.290	35.350	35.380	34.963	59,544,471
2025-08-26	35.880	36.250	35.490	35.900	35.476	32,042,191
2025-08-25	36.690	36.840	35.580	36.080	35.654	60,647,217
2025-08-22	34.280	36.260	34.280	35.880	35.457	61,598,453
2025-08-21	34.950	35.200	34.040	34.300	33.895	28,383,552
2025-08-20	34.470	34.950	34.000	34.950	34.538	34,700,056
2025-08-19	35.100	35.130	34.350	34.480	34.073	39,638,339
2025-08-18	35.700	35.980	35.000	35.160	34.745	61,103,317
2025-08-15	33.750	35.190	33.700	35.020	34.607	52,529,828
2025-08-14	34.590	35.000	33.690	33.750	33.352	49,798,227
2025-08-13	32.810	35.680	32.810	34.690	34.281	80,890,906
2025-08-12	32.450	33.080	32.050	32.780	32.393	38,963,286
2025-08-11	31.940	32.440	31.880	32.240	31.860	15,733,168
2025-08-08	32.330	32.990	31.990	32.020	31.642	20,587,943
2025-08-07	32.230	32.640	32.100	32.400	32.018	24,514,289
2025-08-06	31.700	32.290	31.600	32.220	31.840	20,301,474
2025-08-05	31.540	32.200	31.300	31.780	31.405	19,552,940
2025-08-04	31.020	31.500	30.920	31.450	31.079	12,353,104
2025-08-01	31.590	31.860	31.060	31.190	30.822	15,845,759
2025-07-31	32.340	32.540	31.510	31.570	31.197	24,751,753
2025-07-30	32.380	32.930	32.100	32.340	31.958	23,467,458
2025-07-29	32.490	32.700	32.250	32.530	32.146	20,520,031
2025-07-28	32.730	32.780	32.220	32.580	32.196	24,461,318
2025-07-25	31.980	32.660	31.750	32.550	32.166	34,079,695

← NewerPage 5 of 21 · 1,218 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.