Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.480 | 5.500 | 5.400 | 5.420 | 5.288 | 7,234,260 |
| 2023-07-31 | 5.480 | 5.530 | 5.450 | 5.500 | 5.366 | 7,209,540 |
| 2023-07-28 | 5.440 | 5.490 | 5.390 | 5.470 | 5.337 | 6,629,110 |
| 2023-07-27 | 5.500 | 5.550 | 5.440 | 5.470 | 5.337 | 6,599,810 |
| 2023-07-26 | 5.540 | 5.540 | 5.460 | 5.490 | 5.357 | 7,248,110 |
| 2023-07-25 | 5.570 | 5.570 | 5.480 | 5.530 | 5.396 | 9,326,960 |
| 2023-07-24 | 5.420 | 5.580 | 5.400 | 5.540 | 5.406 | 10,848,963 |
| 2023-07-21 | 5.420 | 5.510 | 5.360 | 5.430 | 5.298 | 7,956,370 |
| 2023-07-20 | 5.500 | 5.540 | 5.420 | 5.440 | 5.308 | 10,605,920 |
| 2023-07-19 | 5.520 | 5.550 | 5.460 | 5.490 | 5.357 | 6,514,671 |
| 2023-07-18 | 5.520 | 5.580 | 5.450 | 5.500 | 5.366 | 9,833,178 |
| 2023-07-17 | 5.480 | 5.590 | 5.420 | 5.560 | 5.425 | 10,234,990 |
| 2023-07-14 | 5.510 | 5.530 | 5.420 | 5.500 | 5.366 | 8,775,100 |
| 2023-07-13 | 5.550 | 5.630 | 5.480 | 5.530 | 5.396 | 13,845,431 |
| 2023-07-12 | 5.670 | 5.670 | 5.540 | 5.560 | 5.425 | 9,553,760 |
| 2023-07-11 | 5.610 | 5.650 | 5.570 | 5.650 | 5.513 | 9,113,320 |
| 2023-07-10 | 5.600 | 5.710 | 5.590 | 5.630 | 5.493 | 11,591,278 |
| 2023-07-07 | 5.640 | 5.700 | 5.570 | 5.590 | 5.454 | 14,686,030 |
| 2023-07-06 | 5.730 | 5.750 | 5.610 | 5.650 | 5.513 | 22,630,742 |
| 2023-07-05 | 5.830 | 5.870 | 5.680 | 5.740 | 5.601 | 28,694,687 |
| 2023-07-04 | 5.620 | 5.970 | 5.610 | 5.810 | 5.669 | 52,212,521 |
| 2023-07-03 | 5.750 | 5.880 | 5.600 | 5.610 | 5.474 | 58,855,527 |
| 2023-06-30 | 5.130 | 6.130 | 5.080 | 5.930 | 5.786 | 81,691,172 |
| 2023-06-29 | 4.970 | 5.130 | 4.950 | 5.110 | 4.986 | 7,880,940 |
| 2023-06-28 | 5.000 | 5.000 | 4.880 | 4.970 | 4.849 | 4,228,450 |
| 2023-06-27 | 4.860 | 4.980 | 4.850 | 4.980 | 4.859 | 4,450,963 |
| 2023-06-26 | 4.900 | 4.930 | 4.840 | 4.840 | 4.723 | 5,332,150 |
| 2023-06-21 | 5.000 | 5.010 | 4.900 | 4.910 | 4.791 | 5,407,430 |
| 2023-06-20 | 5.000 | 5.040 | 4.970 | 4.970 | 4.849 | 4,843,420 |
| 2023-06-19 | 5.080 | 5.130 | 5.020 | 5.020 | 4.898 | 5,389,170 |
| 2023-06-16 | 5.050 | 5.180 | 5.030 | 5.100 | 4.976 | 7,270,350 |
| 2023-06-15 | 4.990 | 5.180 | 4.930 | 5.100 | 4.976 | 9,171,578 |
| 2023-06-14 | 5.050 | 5.070 | 4.950 | 5.000 | 4.879 | 4,023,170 |
| 2023-06-13 | 5.020 | 5.090 | 4.990 | 5.040 | 4.918 | 4,440,410 |
| 2023-06-12 | 5.030 | 5.040 | 4.900 | 5.020 | 4.898 | 5,489,289 |
| 2023-06-09 | 5.010 | 5.040 | 4.950 | 5.030 | 4.908 | 5,056,670 |
| 2023-06-08 | 5.080 | 5.130 | 5.010 | 5.010 | 4.888 | 5,303,710 |
| 2023-06-07 | 5.140 | 5.190 | 5.080 | 5.110 | 4.986 | 4,472,420 |
| 2023-06-06 | 5.290 | 5.300 | 5.100 | 5.100 | 4.976 | 7,425,930 |
| 2023-06-05 | 5.350 | 5.370 | 5.270 | 5.300 | 5.171 | 4,753,140 |
| 2023-06-02 | 5.350 | 5.430 | 5.320 | 5.330 | 5.201 | 5,875,710 |
| 2023-06-01 | 5.280 | 5.410 | 5.240 | 5.360 | 5.230 | 7,231,980 |
| 2023-05-31 | 5.300 | 5.360 | 5.200 | 5.270 | 5.142 | 4,388,580 |
| 2023-05-30 | 5.320 | 5.360 | 5.240 | 5.300 | 5.171 | 5,050,280 |
| 2023-05-29 | 5.370 | 5.380 | 5.270 | 5.310 | 5.181 | 5,533,050 |
| 2023-05-26 | 5.320 | 5.390 | 5.290 | 5.370 | 5.240 | 5,801,743 |
| 2023-05-25 | 5.280 | 5.360 | 5.240 | 5.340 | 5.210 | 7,601,116 |
| 2023-05-24 | 5.340 | 5.430 | 5.290 | 5.310 | 5.181 | 9,081,400 |
| 2023-05-23 | 5.290 | 5.450 | 5.260 | 5.360 | 5.230 | 12,020,710 |
| 2023-05-22 | 5.210 | 5.320 | 5.180 | 5.290 | 5.162 | 8,877,816 |
| 2023-05-19 | 5.250 | 5.280 | 5.210 | 5.220 | 5.093 | 8,157,870 |
| 2023-05-18 | 5.320 | 5.320 | 5.210 | 5.260 | 5.132 | 8,800,128 |
| 2023-05-17 | 5.170 | 5.350 | 5.060 | 5.320 | 5.191 | 13,366,306 |
| 2023-05-16 | 5.090 | 5.200 | 5.050 | 5.170 | 5.045 | 7,745,770 |
| 2023-05-15 | 5.050 | 5.100 | 4.980 | 5.080 | 4.957 | 4,076,918 |
| 2023-05-12 | 5.090 | 5.150 | 5.040 | 5.050 | 4.927 | 3,613,970 |
| 2023-05-11 | 5.080 | 5.130 | 5.020 | 5.090 | 4.966 | 4,669,028 |
| 2023-05-10 | 5.000 | 5.080 | 4.940 | 5.040 | 4.918 | 4,350,100 |
| 2023-05-09 | 5.100 | 5.150 | 4.990 | 5.000 | 4.879 | 5,539,087 |
| 2023-05-08 | 5.140 | 5.150 | 5.080 | 5.120 | 4.996 | 4,089,065 |
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.