Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.740 | 4.930 | 4.740 | 4.920 | 4.801 | 10,004,940 |
| 2024-01-24 | 4.720 | 4.800 | 4.520 | 4.750 | 4.635 | 10,713,170 |
| 2024-01-23 | 4.760 | 4.840 | 4.590 | 4.690 | 4.576 | 15,748,450 |
| 2024-01-22 | 5.150 | 5.200 | 4.600 | 4.790 | 4.674 | 10,503,227 |
| 2024-01-19 | 5.220 | 5.350 | 5.120 | 5.140 | 5.015 | 7,678,330 |
| 2024-01-18 | 5.300 | 5.400 | 5.070 | 5.200 | 5.074 | 9,470,760 |
| 2024-01-17 | 5.440 | 5.590 | 5.350 | 5.350 | 5.220 | 6,213,730 |
| 2024-01-16 | 5.520 | 5.600 | 5.420 | 5.480 | 5.347 | 6,995,970 |
| 2024-01-15 | 5.500 | 5.590 | 5.470 | 5.530 | 5.396 | 6,491,990 |
| 2024-01-12 | 5.640 | 5.670 | 5.500 | 5.500 | 5.366 | 7,182,310 |
| 2024-01-11 | 5.590 | 5.710 | 5.550 | 5.650 | 5.513 | 7,658,320 |
| 2024-01-10 | 5.620 | 5.660 | 5.480 | 5.530 | 5.396 | 7,527,827 |
| 2024-01-09 | 5.510 | 5.680 | 5.510 | 5.610 | 5.474 | 7,690,777 |
| 2024-01-08 | 5.630 | 5.660 | 5.500 | 5.500 | 5.366 | 6,241,580 |
| 2024-01-05 | 5.760 | 5.780 | 5.610 | 5.640 | 5.503 | 5,175,110 |
| 2024-01-04 | 5.750 | 5.790 | 5.720 | 5.770 | 5.630 | 7,055,935 |
| 2024-01-03 | 5.760 | 5.870 | 5.700 | 5.750 | 5.610 | 8,044,610 |
| 2024-01-02 | 5.690 | 5.830 | 5.620 | 5.780 | 5.640 | 8,657,330 |
| 2023-12-29 | 5.520 | 5.690 | 5.520 | 5.690 | 5.552 | 6,353,485 |
| 2023-12-28 | 5.430 | 5.580 | 5.320 | 5.540 | 5.406 | 6,406,060 |
| 2023-12-27 | 5.340 | 5.440 | 5.310 | 5.410 | 5.279 | 5,114,590 |
| 2023-12-26 | 5.430 | 5.440 | 5.300 | 5.330 | 5.201 | 4,745,037 |
| 2023-12-25 | 5.480 | 5.530 | 5.380 | 5.410 | 5.279 | 6,200,230 |
| 2023-12-22 | 5.590 | 5.600 | 5.440 | 5.470 | 5.337 | 6,339,950 |
| 2023-12-21 | 5.520 | 5.600 | 5.440 | 5.570 | 5.435 | 6,563,530 |
| 2023-12-20 | 5.580 | 5.640 | 5.540 | 5.550 | 5.415 | 4,614,790 |
| 2023-12-19 | 5.610 | 5.620 | 5.490 | 5.560 | 5.425 | 5,387,590 |
| 2023-12-18 | 5.680 | 5.700 | 5.560 | 5.590 | 5.454 | 6,726,970 |
| 2023-12-15 | 5.700 | 5.770 | 5.670 | 5.700 | 5.562 | 7,050,842 |
| 2023-12-14 | 5.730 | 5.790 | 5.690 | 5.700 | 5.562 | 6,599,892 |
| 2023-12-13 | 5.640 | 5.830 | 5.560 | 5.710 | 5.571 | 9,169,337 |
| 2023-12-12 | 5.640 | 5.670 | 5.560 | 5.640 | 5.503 | 7,137,130 |
| 2023-12-11 | 5.500 | 5.630 | 5.490 | 5.630 | 5.493 | 9,846,110 |
| 2023-12-08 | 5.700 | 5.750 | 5.550 | 5.550 | 5.415 | 8,745,850 |
| 2023-12-07 | 5.730 | 5.790 | 5.680 | 5.700 | 5.562 | 6,278,830 |
| 2023-12-06 | 5.680 | 5.830 | 5.680 | 5.750 | 5.610 | 6,733,800 |
| 2023-12-05 | 5.780 | 5.810 | 5.710 | 5.720 | 5.581 | 6,944,480 |
| 2023-12-04 | 5.790 | 5.830 | 5.730 | 5.760 | 5.620 | 6,801,130 |
| 2023-12-01 | 5.780 | 5.830 | 5.710 | 5.790 | 5.649 | 7,198,028 |
| 2023-11-30 | 5.780 | 5.850 | 5.710 | 5.800 | 5.659 | 7,043,420 |
| 2023-11-29 | 5.810 | 5.880 | 5.760 | 5.780 | 5.640 | 6,982,740 |
| 2023-11-28 | 5.740 | 5.870 | 5.720 | 5.850 | 5.708 | 10,439,470 |
| 2023-11-27 | 5.860 | 5.870 | 5.710 | 5.740 | 5.601 | 15,212,520 |
| 2023-11-24 | 5.990 | 6.060 | 5.790 | 5.830 | 5.688 | 19,835,936 |
| 2023-11-23 | 5.780 | 5.860 | 5.760 | 5.860 | 5.718 | 8,609,211 |
| 2023-11-22 | 5.810 | 5.870 | 5.750 | 5.750 | 5.610 | 7,292,220 |
| 2023-11-21 | 5.840 | 5.930 | 5.780 | 5.840 | 5.698 | 10,855,129 |
| 2023-11-20 | 5.750 | 5.850 | 5.740 | 5.810 | 5.669 | 9,519,190 |
| 2023-11-17 | 5.680 | 5.750 | 5.660 | 5.720 | 5.581 | 6,404,040 |
| 2023-11-16 | 5.730 | 5.770 | 5.670 | 5.680 | 5.542 | 6,271,720 |
| 2023-11-15 | 5.780 | 5.830 | 5.730 | 5.740 | 5.601 | 6,010,990 |
| 2023-11-14 | 5.780 | 5.790 | 5.730 | 5.740 | 5.601 | 6,846,000 |
| 2023-11-13 | 5.700 | 5.810 | 5.700 | 5.770 | 5.630 | 8,890,260 |
| 2023-11-10 | 5.630 | 5.720 | 5.580 | 5.680 | 5.542 | 6,910,629 |
| 2023-11-09 | 5.720 | 5.870 | 5.630 | 5.660 | 5.523 | 9,771,900 |
| 2023-11-08 | 5.680 | 5.780 | 5.650 | 5.700 | 5.562 | 9,582,268 |
| 2023-11-07 | 5.610 | 5.700 | 5.610 | 5.680 | 5.542 | 7,937,289 |
| 2023-11-06 | 5.590 | 5.780 | 5.590 | 5.650 | 5.513 | 11,793,871 |
| 2023-11-03 | 5.590 | 5.630 | 5.560 | 5.570 | 5.435 | 7,738,000 |
| 2023-11-02 | 5.660 | 5.720 | 5.530 | 5.550 | 5.415 | 9,325,730 |
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.