Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	38.570	38.900	38.010	38.410	31.551	17,391,268
2025-04-25	38.430	38.970	37.850	38.560	31.675	21,665,586
2025-04-24	38.610	39.400	38.400	38.520	31.642	28,103,976
2025-04-23	38.380	38.980	38.090	38.830	31.896	30,439,395
2025-04-22	37.400	40.400	36.720	38.600	31.708	47,056,741
2025-04-21	37.080	37.580	37.020	37.470	30.779	13,847,250
2025-04-18	38.020	38.200	37.010	37.100	30.475	25,728,112
2025-04-17	38.130	39.240	38.000	38.310	31.469	33,374,708
2025-04-16	38.060	39.040	37.810	38.370	31.519	23,440,212
2025-04-15	38.700	38.810	38.210	38.250	31.420	23,014,872
2025-04-14	39.300	39.380	38.300	39.030	32.061	45,395,577
2025-04-11	36.880	39.500	36.810	38.900	31.954	65,633,517
2025-04-10	38.100	38.490	37.300	37.380	30.705	45,670,059
2025-04-09	35.000	37.580	33.420	37.390	30.714	50,491,412
2025-04-08	35.500	36.550	34.130	35.610	29.251	38,906,070
2025-04-07	36.080	38.330	33.390	35.060	28.800	57,709,807
2025-04-03	37.200	38.080	36.680	37.380	30.705	18,557,536
2025-04-02	37.430	38.130	36.880	37.260	30.607	16,830,693
2025-04-01	36.270	38.200	36.200	37.510	30.812	25,202,670
2025-03-31	36.270	37.110	36.000	36.440	29.933	16,714,890
2025-03-28	37.100	37.840	36.450	36.450	29.941	22,193,984
2025-03-27	35.620	37.310	35.500	37.000	30.393	27,105,097
2025-03-26	35.800	36.230	35.700	35.730	29.350	8,605,069
2025-03-25	35.990	36.110	35.600	35.920	29.506	10,278,285
2025-03-24	36.120	36.300	35.110	35.900	29.490	14,482,581
2025-03-21	36.740	36.900	35.940	36.120	29.670	13,713,284
2025-03-20	36.990	37.200	36.730	36.730	30.171	10,856,900
2025-03-19	37.480	37.590	36.920	37.050	30.434	12,552,649
2025-03-18	37.760	38.150	37.460	37.580	30.870	11,600,925
2025-03-17	37.630	37.900	37.370	37.630	30.911	12,427,249
2025-03-14	37.000	37.750	36.810	37.630	30.911	17,217,266
2025-03-13	37.860	37.950	36.550	37.000	30.393	21,200,892
2025-03-12	38.890	38.890	37.800	37.820	31.067	23,229,946
2025-03-11	38.500	39.100	38.380	38.680	31.773	16,492,473
2025-03-10	39.130	39.700	38.760	39.220	32.217	22,053,889
2025-03-07	39.050	39.450	38.420	38.800	31.872	20,030,773
2025-03-06	38.940	39.740	38.910	39.360	32.332	28,163,752
2025-03-05	38.340	40.200	38.080	38.790	31.864	28,270,155
2025-03-04	37.400	38.860	37.330	38.340	31.494	21,260,236
2025-03-03	37.740	38.820	36.950	37.890	31.124	24,004,981
2025-02-28	39.630	39.840	37.660	37.740	31.001	26,727,662
2025-02-27	40.400	40.500	39.010	39.880	32.759	29,685,415
2025-02-26	40.950	41.000	39.810	40.390	33.178	35,992,112
2025-02-25	38.500	40.960	38.330	40.520	33.285	62,301,684
2025-02-24	38.820	39.480	38.570	38.970	32.011	27,917,442
2025-02-21	38.010	39.130	37.620	38.810	31.880	32,856,403
2025-02-20	38.100	38.210	37.450	38.030	31.239	20,554,479
2025-02-19	36.950	38.280	36.800	38.240	31.412	27,281,558
2025-02-18	37.500	38.670	36.800	36.910	30.319	25,764,100
2025-02-17	37.370	38.260	37.360	37.700	30.968	19,710,835
2025-02-14	37.740	37.930	37.060	37.360	30.689	19,306,834
2025-02-13	38.910	38.950	37.750	37.750	31.009	24,558,751
2025-02-12	37.820	39.180	37.730	39.160	32.167	26,755,890
2025-02-11	38.690	38.690	37.650	37.920	31.149	18,099,688
2025-02-10	38.810	38.950	38.310	38.760	31.839	21,656,821
2025-02-07	38.450	39.590	38.240	38.810	31.880	28,285,452
2025-02-06	37.000	38.650	36.900	38.610	31.716	24,382,178
2025-02-05	37.320	37.760	37.030	37.210	30.566	14,505,716
2025-01-27	37.900	38.110	36.700	36.700	30.147	12,453,049
2025-01-24	36.970	37.900	36.840	37.760	31.018	14,962,292

← NewerPage 7 of 21 · 1,213 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.