Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	37.670	38.050	37.410	37.670	30.944	12,113,410
2025-01-21	37.940	38.040	37.350	37.910	31.141	13,880,719
2025-01-20	37.990	38.160	37.540	37.710	30.976	13,942,446
2025-01-17	37.290	38.400	37.050	37.750	31.009	19,290,463
2025-01-16	37.810	37.900	37.070	37.420	30.738	17,133,332
2025-01-15	37.820	38.040	37.410	37.530	30.829	14,847,800
2025-01-14	36.800	38.140	36.230	38.030	31.239	24,515,530
2025-01-13	35.760	36.930	35.520	36.600	30.065	14,264,439
2025-01-10	36.650	37.530	36.000	36.000	29.572	16,985,626
2025-01-09	36.520	37.190	36.400	36.740	30.180	13,708,962
2025-01-08	36.510	37.190	35.270	36.600	30.065	19,464,933
2025-01-07	35.920	37.050	35.700	36.830	30.254	16,213,479
2025-01-06	35.980	36.650	35.450	35.740	29.358	14,601,602
2025-01-03	37.210	37.380	35.970	35.980	29.555	19,319,330
2025-01-02	38.500	38.750	36.300	36.800	30.229	22,894,964
2024-12-31	40.460	40.900	38.560	38.590	31.699	26,716,514
2024-12-30	40.800	41.330	39.810	40.650	33.391	17,642,997
2024-12-27	40.990	42.440	40.660	41.120	33.778	27,821,206
2024-12-26	40.260	41.460	40.130	40.880	33.580	19,240,501
2024-12-25	41.430	41.680	40.100	40.430	33.211	18,390,286
2024-12-24	41.000	41.570	40.150	41.520	34.106	21,089,103
2024-12-23	42.350	42.420	40.830	40.950	33.638	24,775,516
2024-12-20	40.750	43.300	40.620	42.360	34.796	35,732,096
2024-12-19	40.010	41.050	39.980	40.830	33.539	17,616,378
2024-12-18	40.300	41.090	39.850	40.670	33.408	18,103,924
2024-12-17	40.900	41.280	39.980	40.120	32.956	19,912,159
2024-12-16	42.190	42.580	40.700	41.080	33.745	28,670,683
2024-12-13	42.340	43.370	41.910	42.020	34.517	56,705,995
2024-12-12	42.200	42.900	41.600	42.760	35.125	30,664,462
2024-12-11	41.400	42.600	41.320	42.320	34.763	27,176,724
2024-12-10	43.080	43.250	41.450	41.570	34.147	30,974,643
2024-12-09	42.000	42.200	40.940	41.400	34.007	22,360,089
2024-12-06	42.050	42.700	40.960	42.220	34.681	31,771,075
2024-12-05	40.900	42.090	40.900	41.870	34.394	25,770,956
2024-12-04	43.380	43.450	41.180	41.410	34.016	46,184,121
2024-12-03	41.100	43.880	40.950	42.150	34.624	66,883,514
2024-12-02	39.130	40.600	38.910	40.560	33.317	34,496,913
2024-11-29	38.400	39.760	38.010	39.230	32.225	28,245,860
2024-11-28	39.200	39.550	38.500	38.600	31.708	22,542,865
2024-11-27	37.560	39.230	36.880	39.190	32.192	28,292,638
2024-11-26	38.170	38.490	37.750	37.780	31.034	17,417,227
2024-11-25	38.500	39.080	37.260	38.270	31.436	28,163,968
2024-11-22	40.020	40.780	38.120	38.130	31.321	34,778,616
2024-11-21	39.880	40.490	39.410	40.040	32.890	28,320,748
2024-11-20	40.050	40.430	39.400	40.150	32.981	32,618,794
2024-11-19	39.000	40.310	38.730	40.200	33.022	34,813,358
2024-11-18	40.550	40.950	38.120	38.380	31.527	38,741,211
2024-11-15	42.700	43.080	40.500	40.550	33.309	42,400,066
2024-11-14	44.500	44.650	42.330	42.390	34.821	40,772,686
2024-11-13	44.200	45.140	43.680	44.700	36.718	40,435,477
2024-11-12	45.660	47.250	44.150	44.920	36.899	67,880,905
2024-11-11	46.500	48.030	45.780	46.290	38.024	92,540,968
2024-11-08	46.210	48.830	44.120	45.070	37.022	106,768,262
2024-11-07	42.790	46.600	42.310	45.000	36.965	99,764,786
2024-11-06	42.100	43.330	41.010	42.660	35.043	74,937,511
2024-11-05	40.550	42.200	40.010	41.910	34.426	61,001,358
2024-11-04	38.700	41.730	38.700	40.650	33.391	40,129,585
2024-11-01	41.410	43.000	39.070	39.300	32.282	65,941,764
2024-10-31	39.730	42.220	38.800	41.780	34.320	77,526,213
2024-10-30	39.610	40.200	39.110	39.900	32.775	41,688,440

← NewerPage 8 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.