Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	31.360	32.050	31.360	31.940	31.563	22,136,921
2025-07-23	31.600	31.850	31.410	31.460	31.089	16,236,059
2025-07-22	31.680	31.850	31.480	31.700	31.326	15,331,531
2025-07-21	31.740	31.840	31.460	31.640	31.267	15,369,478
2025-07-18	31.440	32.080	31.230	31.940	31.563	21,443,850
2025-07-17	30.980	31.570	30.800	31.480	31.109	15,525,231
2025-07-16	31.020	31.330	30.910	31.020	30.654	10,437,302
2025-07-15	31.030	31.260	30.720	30.920	30.555	10,967,965
2025-07-14	31.200	31.250	30.960	31.050	30.684	7,887,922
2025-07-11	30.830	31.250	30.630	31.130	30.763	12,536,127
2025-07-10	30.970	31.100	30.700	30.830	30.466	10,563,956
2025-07-09	31.460	31.490	30.920	30.970	30.605	13,416,572
2025-07-08	31.020	31.610	31.020	31.460	31.089	14,973,929
2025-07-07	31.100	31.500	30.950	31.060	30.693	9,788,185
2025-07-04	31.490	31.660	30.910	31.120	30.753	16,322,520
2025-07-03	31.800	31.850	31.310	31.480	31.109	13,830,678
2025-07-02	31.900	32.300	31.580	31.730	31.356	18,834,058
2025-07-01	31.550	32.410	31.500	32.100	31.721	34,040,780
2025-06-30	30.800	31.980	30.630	31.640	31.267	32,059,730
2025-06-27	31.180	31.480	31.050	31.090	30.723	13,647,153
2025-06-26	31.460	31.600	31.030	31.060	30.693	14,965,911
2025-06-25	31.150	31.400	30.870	31.380	31.010	18,513,993
2025-06-24	30.760	31.130	30.680	31.040	30.674	15,188,676
2025-06-23	30.170	31.030	30.020	30.750	30.387	15,912,509
2025-06-20	30.000	30.780	30.000	30.380	30.022	18,226,791
2025-06-19	30.160	30.490	29.880	29.950	29.597	10,004,019
2025-06-18	30.210	30.410	30.060	30.240	29.883	7,821,070
2025-06-17	30.560	30.690	30.240	30.330	29.972	7,528,931
2025-06-16	30.200	30.800	30.160	30.570	30.209	11,720,832
2025-06-13	30.310	30.780	29.850	30.500	30.140	24,336,953
2025-06-12	31.000	31.240	30.380	30.400	30.041	18,713,736
2025-06-11	31.030	31.360	31.030	31.060	30.693	9,661,217
2025-06-10	31.730	31.820	30.780	31.000	30.634	16,207,446
2025-06-09	31.360	31.870	31.360	31.850	31.474	13,389,878
2025-06-06	31.730	32.280	31.500	31.520	31.148	12,833,114
2025-06-05	31.560	31.790	31.410	31.740	31.365	12,816,883
2025-06-04	31.580	31.700	31.390	31.580	31.207	10,626,604
2025-06-03	31.090	31.860	30.950	31.580	31.207	14,662,307
2025-05-30	31.480	31.480	31.020	31.100	30.733	10,308,759
2025-05-29	30.730	31.620	30.730	31.610	31.237	17,085,710
2025-05-28	31.120	31.290	30.720	30.740	30.377	9,082,002
2025-05-27	30.910	31.340	30.910	31.120	30.753	10,162,286
2025-05-26	30.820	31.480	30.770	31.140	30.773	14,557,627
2025-05-23	30.770	31.200	30.560	30.560	30.199	13,507,808
2025-05-22	31.370	31.670	30.550	30.580	30.219	15,342,170
2025-05-21	31.660	31.790	31.240	31.430	31.059	12,248,964
2025-05-20	31.120	31.810	31.010	31.730	31.356	14,300,242
2025-05-19	31.000	31.460	30.790	31.120	30.753	11,027,524
2025-05-16	31.150	31.480	31.000	31.010	30.644	12,643,740
2025-05-15	32.020	32.300	31.270	31.290	30.921	17,141,562
2025-05-14	31.660	32.420	31.550	32.020	31.642	17,693,514
2025-05-13	32.680	32.750	31.650	31.660	31.286	22,915,399
2025-05-12	32.430	32.660	32.240	32.500	32.116	17,825,407
2025-05-09	33.330	33.330	32.200	32.210	31.830	21,773,402
2025-05-08	39.990	40.230	39.800	39.920	32.792	23,203,932
2025-05-07	41.000	41.180	39.840	40.250	33.063	36,330,765
2025-05-06	39.520	40.960	39.350	40.780	33.498	41,040,272
2025-04-30	38.660	39.800	38.520	39.520	32.463	34,585,984
2025-04-29	38.250	39.100	38.020	38.520	31.642	17,023,051
2025-04-28	38.570	38.900	38.010	38.410	31.551	17,391,268

← NewerPage 6 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.