Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.650 | 5.680 | 5.600 | 5.670 | 5.532 | 9,334,590 |
| 2023-10-31 | 5.550 | 5.720 | 5.530 | 5.650 | 5.513 | 15,973,377 |
| 2023-10-30 | 5.460 | 5.620 | 5.450 | 5.560 | 5.425 | 16,077,118 |
| 2023-10-27 | 5.180 | 5.490 | 5.150 | 5.470 | 5.337 | 16,560,990 |
| 2023-10-26 | 5.130 | 5.190 | 5.090 | 5.190 | 5.064 | 5,522,690 |
| 2023-10-25 | 5.120 | 5.210 | 5.100 | 5.160 | 5.035 | 7,149,480 |
| 2023-10-24 | 4.850 | 5.090 | 4.850 | 5.090 | 4.966 | 7,109,890 |
| 2023-10-23 | 5.060 | 5.060 | 4.890 | 4.920 | 4.801 | 6,028,919 |
| 2023-10-20 | 5.060 | 5.130 | 5.020 | 5.050 | 4.927 | 5,446,080 |
| 2023-10-19 | 5.130 | 5.210 | 5.050 | 5.070 | 4.947 | 7,101,820 |
| 2023-10-18 | 5.340 | 5.340 | 5.150 | 5.150 | 5.025 | 6,102,060 |
| 2023-10-17 | 5.360 | 5.390 | 5.280 | 5.340 | 5.210 | 4,954,570 |
| 2023-10-16 | 5.440 | 5.500 | 5.340 | 5.350 | 5.220 | 4,620,660 |
| 2023-10-13 | 5.430 | 5.520 | 5.400 | 5.430 | 5.298 | 6,709,010 |
| 2023-10-12 | 5.340 | 5.470 | 5.300 | 5.430 | 5.298 | 7,196,960 |
| 2023-10-11 | 5.270 | 5.390 | 5.240 | 5.340 | 5.210 | 6,196,970 |
| 2023-10-10 | 5.390 | 5.390 | 5.240 | 5.260 | 5.132 | 5,520,610 |
| 2023-10-09 | 5.370 | 5.400 | 5.280 | 5.350 | 5.220 | 5,301,000 |
| 2023-09-28 | 5.380 | 5.420 | 5.350 | 5.390 | 5.259 | 5,097,130 |
| 2023-09-27 | 5.270 | 5.400 | 5.260 | 5.380 | 5.249 | 7,365,640 |
| 2023-09-26 | 5.300 | 5.320 | 5.260 | 5.270 | 5.142 | 3,358,960 |
| 2023-09-25 | 5.290 | 5.340 | 5.250 | 5.320 | 5.191 | 5,169,221 |
| 2023-09-22 | 5.180 | 5.310 | 5.140 | 5.300 | 5.171 | 5,049,438 |
| 2023-09-21 | 5.220 | 5.280 | 5.180 | 5.200 | 5.074 | 3,530,100 |
| 2023-09-20 | 5.310 | 5.360 | 5.250 | 5.260 | 5.132 | 4,327,284 |
| 2023-09-19 | 5.280 | 5.390 | 5.250 | 5.280 | 5.152 | 5,913,900 |
| 2023-09-18 | 5.330 | 5.350 | 5.270 | 5.300 | 5.171 | 5,371,500 |
| 2023-09-15 | 5.220 | 5.360 | 5.160 | 5.310 | 5.181 | 8,374,530 |
| 2023-09-14 | 5.250 | 5.250 | 5.150 | 5.190 | 5.064 | 4,470,920 |
| 2023-09-13 | 5.310 | 5.350 | 5.190 | 5.240 | 5.113 | 6,062,470 |
| 2023-09-12 | 5.330 | 5.380 | 5.300 | 5.340 | 5.210 | 5,311,990 |
| 2023-09-11 | 5.230 | 5.370 | 5.140 | 5.350 | 5.220 | 11,298,050 |
| 2023-09-08 | 5.130 | 5.190 | 5.130 | 5.150 | 5.025 | 3,655,270 |
| 2023-09-07 | 5.260 | 5.260 | 5.140 | 5.150 | 5.025 | 6,703,090 |
| 2023-09-06 | 5.250 | 5.280 | 5.190 | 5.260 | 5.132 | 4,657,690 |
| 2023-09-05 | 5.270 | 5.290 | 5.220 | 5.240 | 5.113 | 4,949,100 |
| 2023-09-04 | 5.180 | 5.270 | 5.160 | 5.270 | 5.142 | 7,207,690 |
| 2023-09-01 | 5.200 | 5.240 | 5.140 | 5.170 | 5.045 | 6,363,290 |
| 2023-08-31 | 5.280 | 5.290 | 5.130 | 5.230 | 5.103 | 8,084,530 |
| 2023-08-30 | 5.220 | 5.430 | 5.210 | 5.300 | 5.171 | 16,670,234 |
| 2023-08-29 | 5.020 | 5.210 | 4.990 | 5.190 | 5.064 | 11,005,010 |
| 2023-08-28 | 5.200 | 5.240 | 4.970 | 4.990 | 4.869 | 13,239,840 |
| 2023-08-25 | 5.040 | 5.100 | 4.960 | 4.960 | 4.840 | 6,776,310 |
| 2023-08-24 | 5.080 | 5.110 | 4.970 | 5.070 | 4.947 | 6,044,410 |
| 2023-08-23 | 5.180 | 5.190 | 5.050 | 5.060 | 4.937 | 5,582,907 |
| 2023-08-22 | 5.230 | 5.280 | 5.050 | 5.170 | 5.045 | 10,707,820 |
| 2023-08-21 | 5.290 | 5.330 | 5.120 | 5.220 | 5.093 | 11,809,590 |
| 2023-08-18 | 5.500 | 5.520 | 5.300 | 5.330 | 5.201 | 12,558,730 |
| 2023-08-17 | 5.420 | 5.510 | 5.370 | 5.500 | 5.366 | 10,004,280 |
| 2023-08-16 | 5.500 | 5.640 | 5.470 | 5.500 | 5.366 | 13,051,865 |
| 2023-08-15 | 5.540 | 5.600 | 5.390 | 5.560 | 5.425 | 17,346,934 |
| 2023-08-14 | 5.610 | 5.750 | 5.440 | 5.580 | 5.445 | 24,479,739 |
| 2023-08-11 | 5.420 | 5.640 | 5.410 | 5.550 | 5.415 | 24,277,111 |
| 2023-08-10 | 5.430 | 5.510 | 5.410 | 5.420 | 5.288 | 7,556,306 |
| 2023-08-09 | 5.360 | 5.530 | 5.330 | 5.460 | 5.327 | 15,812,859 |
| 2023-08-08 | 5.350 | 5.380 | 5.240 | 5.370 | 5.240 | 7,484,180 |
| 2023-08-07 | 5.440 | 5.480 | 5.310 | 5.330 | 5.201 | 9,339,040 |
| 2023-08-04 | 5.480 | 5.510 | 5.420 | 5.470 | 5.337 | 6,480,030 |
| 2023-08-03 | 5.390 | 5.490 | 5.350 | 5.470 | 5.337 | 7,613,070 |
| 2023-08-02 | 5.410 | 5.420 | 5.350 | 5.380 | 5.249 | 5,169,740 |
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.