Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.610 | 3.640 | 3.500 | 3.590 | 3.503 | 10,894,760 |
| 2024-04-29 | 3.470 | 3.620 | 3.470 | 3.620 | 3.532 | 10,719,948 |
| 2024-04-26 | 3.500 | 3.530 | 3.390 | 3.500 | 3.415 | 10,811,078 |
| 2024-04-25 | 3.480 | 3.510 | 3.410 | 3.460 | 3.376 | 8,597,685 |
| 2024-04-24 | 3.390 | 3.450 | 3.320 | 3.430 | 3.347 | 9,879,500 |
| 2024-04-23 | 3.230 | 3.410 | 3.220 | 3.350 | 3.269 | 13,421,460 |
| 2024-04-22 | 3.300 | 3.340 | 3.100 | 3.190 | 3.113 | 10,715,698 |
| 2024-04-19 | 3.270 | 3.350 | 3.210 | 3.240 | 3.161 | 10,417,280 |
| 2024-04-18 | 3.430 | 3.430 | 3.260 | 3.280 | 3.200 | 14,738,980 |
| 2024-04-17 | 3.070 | 3.440 | 3.060 | 3.430 | 3.347 | 18,729,730 |
| 2024-04-16 | 3.500 | 3.500 | 3.020 | 3.030 | 2.956 | 19,584,410 |
| 2024-04-15 | 3.900 | 3.930 | 3.440 | 3.510 | 3.425 | 17,004,830 |
| 2024-04-12 | 3.930 | 4.000 | 3.850 | 3.860 | 3.766 | 9,402,640 |
| 2024-04-11 | 3.880 | 4.010 | 3.840 | 3.940 | 3.844 | 7,388,450 |
| 2024-04-10 | 4.120 | 4.120 | 3.870 | 3.960 | 3.864 | 10,087,530 |
| 2024-04-09 | 4.010 | 4.120 | 3.980 | 4.120 | 4.020 | 7,232,442 |
| 2024-04-08 | 4.130 | 4.130 | 3.970 | 3.980 | 3.883 | 7,776,220 |
| 2024-04-03 | 4.140 | 4.190 | 4.060 | 4.130 | 4.030 | 8,156,100 |
| 2024-04-02 | 4.200 | 4.210 | 4.120 | 4.170 | 4.069 | 7,812,167 |
| 2024-04-01 | 4.040 | 4.220 | 4.040 | 4.200 | 4.098 | 13,789,230 |
| 2024-03-29 | 3.960 | 4.030 | 3.940 | 4.030 | 3.932 | 5,178,090 |
| 2024-03-28 | 3.800 | 4.020 | 3.800 | 3.980 | 3.883 | 13,118,870 |
| 2024-03-27 | 3.960 | 4.010 | 3.820 | 3.820 | 3.727 | 12,584,515 |
| 2024-03-26 | 3.990 | 4.070 | 3.900 | 3.990 | 3.893 | 11,051,970 |
| 2024-03-25 | 4.090 | 4.150 | 4.000 | 4.010 | 3.913 | 11,949,527 |
| 2024-03-22 | 4.220 | 4.240 | 4.080 | 4.150 | 4.049 | 14,524,070 |
| 2024-03-21 | 4.280 | 4.320 | 4.130 | 4.220 | 4.118 | 15,282,361 |
| 2024-03-20 | 4.170 | 4.320 | 4.160 | 4.270 | 4.166 | 16,051,576 |
| 2024-03-19 | 4.160 | 4.240 | 4.140 | 4.170 | 4.069 | 14,957,420 |
| 2024-03-18 | 4.120 | 4.170 | 4.080 | 4.150 | 4.049 | 14,222,700 |
| 2024-03-15 | 4.000 | 4.100 | 3.970 | 4.090 | 3.991 | 15,529,458 |
| 2024-03-14 | 4.030 | 4.130 | 3.920 | 4.030 | 3.932 | 17,065,324 |
| 2024-03-13 | 4.040 | 4.080 | 3.980 | 4.040 | 3.942 | 14,404,660 |
| 2024-03-12 | 3.930 | 4.090 | 3.930 | 4.050 | 3.952 | 20,859,900 |
| 2024-03-11 | 3.870 | 3.910 | 3.820 | 3.910 | 3.815 | 14,965,940 |
| 2024-03-08 | 3.900 | 3.970 | 3.810 | 3.890 | 3.796 | 17,556,300 |
| 2024-03-07 | 3.770 | 3.910 | 3.770 | 3.850 | 3.757 | 19,489,338 |
| 2024-03-06 | 3.730 | 3.820 | 3.660 | 3.770 | 3.678 | 12,251,370 |
| 2024-03-05 | 3.880 | 3.880 | 3.650 | 3.730 | 3.639 | 14,450,626 |
| 2024-03-04 | 3.820 | 3.930 | 3.770 | 3.910 | 3.815 | 20,036,796 |
| 2024-03-01 | 3.820 | 3.870 | 3.710 | 3.820 | 3.727 | 19,350,040 |
| 2024-02-29 | 3.590 | 3.810 | 3.500 | 3.810 | 3.718 | 28,542,785 |
| 2024-02-28 | 4.090 | 4.180 | 3.600 | 3.640 | 3.552 | 35,607,548 |
| 2024-02-27 | 4.000 | 4.090 | 3.950 | 4.090 | 3.991 | 27,895,080 |
| 2024-02-26 | 3.960 | 4.130 | 3.860 | 4.060 | 3.961 | 33,471,978 |
| 2024-02-23 | 3.610 | 3.850 | 3.610 | 3.850 | 3.757 | 20,953,150 |
| 2024-02-22 | 3.530 | 3.620 | 3.450 | 3.620 | 3.532 | 16,529,810 |
| 2024-02-21 | 3.310 | 3.660 | 3.280 | 3.470 | 3.386 | 19,771,191 |
| 2024-02-20 | 3.280 | 3.370 | 3.150 | 3.340 | 3.259 | 19,513,133 |
| 2024-02-19 | 3.060 | 3.310 | 3.040 | 3.220 | 3.142 | 29,909,334 |
| 2024-02-08 | 2.710 | 3.060 | 2.530 | 3.040 | 2.966 | 36,564,662 |
| 2024-02-07 | 3.120 | 3.150 | 2.670 | 2.730 | 2.664 | 38,309,291 |
| 2024-02-06 | 3.010 | 3.240 | 2.730 | 3.070 | 2.995 | 31,660,079 |
| 2024-02-05 | 3.590 | 3.690 | 3.010 | 3.120 | 3.044 | 30,677,410 |
| 2024-02-02 | 4.060 | 4.150 | 3.560 | 3.760 | 3.669 | 16,288,878 |
| 2024-02-01 | 4.200 | 4.230 | 3.930 | 4.060 | 3.961 | 13,758,930 |
| 2024-01-31 | 4.540 | 4.540 | 4.110 | 4.160 | 4.059 | 14,309,978 |
| 2024-01-30 | 4.800 | 4.800 | 4.530 | 4.540 | 4.430 | 8,709,998 |
| 2024-01-29 | 4.990 | 5.010 | 4.730 | 4.760 | 4.644 | 7,324,300 |
| 2024-01-26 | 4.970 | 5.080 | 4.920 | 4.970 | 4.849 | 8,123,480 |
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.