Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.860	2.910	2.840	2.890	2.820	8,063,140
2024-07-25	2.790	2.870	2.770	2.830	2.761	8,343,810
2024-07-24	2.850	2.890	2.800	2.810	2.742	8,704,630
2024-07-23	2.920	2.980	2.880	2.880	2.810	11,078,280
2024-07-22	2.870	2.930	2.830	2.900	2.830	9,228,110
2024-07-19	2.830	2.900	2.820	2.870	2.800	7,096,120
2024-07-18	2.840	2.860	2.740	2.850	2.781	9,979,694
2024-07-17	2.920	2.950	2.860	2.870	2.800	11,608,634
2024-07-16	2.920	2.970	2.890	2.940	2.869	11,101,090
2024-07-15	2.970	3.020	2.910	2.950	2.878	13,683,143
2024-07-12	3.060	3.110	2.970	3.000	2.927	25,764,880
2024-07-11	2.840	3.350	2.830	3.100	3.025	37,944,014
2024-07-10	2.820	2.840	2.770	2.800	2.732	10,727,384
2024-07-09	2.890	2.910	2.770	2.850	2.781	16,688,880
2024-07-08	2.930	2.970	2.850	2.910	2.839	15,669,790
2024-07-05	2.800	3.120	2.750	2.980	2.908	18,001,571
2024-07-04	2.970	2.990	2.790	2.800	2.732	10,296,390
2024-07-03	2.930	2.970	2.890	2.930	2.859	7,968,040
2024-07-02	2.840	2.950	2.820	2.920	2.849	13,044,160
2024-07-01	2.870	2.880	2.760	2.840	2.771	11,268,030
2024-06-28	2.890	2.920	2.830	2.880	2.810	9,942,270
2024-06-27	2.870	2.940	2.830	2.850	2.781	9,408,830
2024-06-26	2.770	2.890	2.710	2.880	2.810	11,255,292
2024-06-25	2.720	2.790	2.710	2.750	2.683	10,834,430
2024-06-24	2.790	2.800	2.670	2.690	2.625	10,593,590
2024-06-21	2.840	2.910	2.790	2.820	2.752	7,922,030
2024-06-20	2.940	2.970	2.840	2.840	2.771	8,928,060
2024-06-19	2.950	2.980	2.890	2.920	2.849	8,117,514
2024-06-18	2.840	2.940	2.820	2.910	2.839	7,912,666
2024-06-17	2.940	2.940	2.830	2.840	2.771	7,172,190
2024-06-14	2.950	2.970	2.880	2.910	2.839	7,426,010
2024-06-13	3.060	3.060	2.940	2.950	2.878	8,945,990
2024-06-12	2.930	3.040	2.920	3.020	2.947	11,621,130
2024-06-11	2.910	2.930	2.800	2.920	2.849	9,598,030
2024-06-07	2.850	2.940	2.830	2.930	2.859	13,463,648
2024-06-06	3.040	3.050	2.740	2.800	2.732	22,867,391
2024-06-05	3.090	3.110	3.010	3.020	2.947	11,642,410
2024-06-04	3.220	3.240	3.070	3.110	3.035	12,310,780
2024-06-03	3.360	3.360	3.150	3.190	3.113	12,451,340
2024-05-31	3.260	3.330	3.250	3.310	3.230	9,322,260
2024-05-30	3.320	3.350	3.240	3.260	3.181	10,800,590
2024-05-29	3.340	3.370	3.270	3.320	3.239	10,675,480
2024-05-28	3.340	3.350	3.260	3.280	3.200	9,996,660
2024-05-27	3.340	3.380	3.260	3.340	3.259	12,254,520
2024-05-24	3.500	3.500	3.330	3.350	3.269	15,159,210
2024-05-23	3.500	3.510	3.370	3.410	3.327	14,438,660
2024-05-22	3.430	3.540	3.430	3.510	3.425	18,435,816
2024-05-21	3.490	3.520	3.400	3.420	3.337	18,280,450
2024-05-20	3.630	3.660	3.470	3.510	3.425	34,941,356
2024-05-17	3.580	3.690	3.550	3.650	3.561	23,293,755
2024-05-16	3.540	3.670	3.510	3.590	3.503	29,378,201
2024-05-15	3.550	3.610	3.400	3.540	3.454	45,445,986
2024-05-14	3.950	4.010	3.630	3.650	3.561	79,442,188
2024-05-13	4.000	4.400	3.980	4.170	4.069	83,873,785
2024-05-10	3.810	3.810	3.640	3.670	3.581	11,593,368
2024-05-09	3.720	3.860	3.700	3.810	3.718	11,366,298
2024-05-08	3.710	3.780	3.670	3.730	3.639	11,670,728
2024-05-07	3.670	3.720	3.620	3.710	3.620	8,736,850
2024-05-06	3.620	3.720	3.620	3.670	3.581	9,415,126
2024-04-30	3.610	3.640	3.500	3.590	3.503	10,894,760

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0580 CNY
2025-06-05	0.0600 CNY
2022-06-09	0.1020 CNY
2021-05-26	0.1600 CNY
2020-06-05	0.1600 CNY
2019-05-29	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.