Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.190	5.190	5.080	5.110	4.986	3,934,969
2023-05-04	5.110	5.200	5.110	5.200	5.074	6,843,091
2023-04-28	4.960	5.150	4.960	5.130	5.005	7,603,497
2023-04-27	4.950	5.020	4.930	4.970	4.849	4,678,730
2023-04-26	4.860	5.020	4.860	4.970	4.849	5,701,337
2023-04-25	5.030	5.040	4.810	4.870	4.752	8,015,920
2023-04-24	4.930	5.050	4.910	5.010	4.888	6,439,432
2023-04-21	5.080	5.130	4.950	4.960	4.840	9,970,665
2023-04-20	5.180	5.190	5.060	5.090	4.966	7,733,330
2023-04-19	5.270	5.280	5.160	5.190	5.064	6,943,970
2023-04-18	5.350	5.370	5.270	5.280	5.152	4,470,050
2023-04-17	5.380	5.400	5.320	5.360	5.230	5,073,120
2023-04-14	5.370	5.490	5.360	5.400	5.269	6,277,214
2023-04-13	5.340	5.390	5.280	5.380	5.249	5,153,838
2023-04-12	5.390	5.430	5.330	5.350	5.220	4,940,364
2023-04-11	5.430	5.450	5.340	5.380	5.249	6,090,240
2023-04-10	5.560	5.590	5.410	5.430	5.298	6,865,687
2023-04-07	5.480	5.580	5.440	5.550	5.415	7,533,400
2023-04-06	5.430	5.490	5.390	5.450	5.318	6,847,427
2023-04-04	5.650	5.650	5.370	5.430	5.298	17,686,634
2023-04-03	5.800	5.820	5.620	5.660	5.523	15,011,889
2023-03-31	5.770	5.860	5.770	5.840	5.698	4,189,553
2023-03-30	5.790	5.810	5.750	5.770	5.630	3,275,148
2023-03-29	5.890	5.910	5.760	5.800	5.659	4,836,440
2023-03-28	5.950	5.970	5.890	5.910	5.767	4,144,990
2023-03-27	5.930	5.950	5.860	5.950	5.806	5,071,250
2023-03-24	5.890	5.940	5.860	5.910	5.767	3,812,150
2023-03-23	5.890	5.900	5.850	5.890	5.747	3,927,833
2023-03-22	5.850	5.920	5.810	5.920	5.776	4,343,900
2023-03-21	5.730	5.830	5.730	5.830	5.688	3,481,270
2023-03-20	5.800	5.810	5.710	5.740	5.601	4,717,171
2023-03-17	5.880	5.890	5.770	5.800	5.659	5,054,180
2023-03-16	5.890	5.900	5.810	5.840	5.698	4,182,380
2023-03-15	5.810	5.960	5.800	5.940	5.796	6,790,980
2023-03-14	5.930	5.940	5.720	5.770	5.630	7,954,677
2023-03-13	6.000	6.030	5.880	5.940	5.796	9,206,524
2023-03-10	6.100	6.100	6.010	6.040	5.893	4,958,760
2023-03-09	6.080	6.110	6.040	6.110	5.962	4,896,040
2023-03-08	6.010	6.070	5.980	6.070	5.923	3,578,428
2023-03-07	6.130	6.140	6.000	6.010	5.864	6,448,740
2023-03-06	6.100	6.130	6.070	6.130	5.981	4,202,024
2023-03-03	6.130	6.150	6.060	6.100	5.952	5,620,570
2023-03-02	6.170	6.210	6.100	6.120	5.971	7,046,110
2023-03-01	6.160	6.220	6.120	6.190	6.040	7,480,113
2023-02-28	6.030	6.160	6.020	6.140	5.991	7,053,009
2023-02-27	6.170	6.190	6.040	6.060	5.913	9,693,940
2023-02-24	6.190	6.220	6.140	6.190	6.040	5,585,490
2023-02-23	6.250	6.310	6.170	6.170	6.020	9,958,580
2023-02-22	6.260	6.270	6.210	6.250	6.098	7,117,354
2023-02-21	6.290	6.320	6.220	6.280	6.128	8,966,099
2023-02-20	6.310	6.350	6.220	6.300	6.147	10,336,598
2023-02-17	6.210	6.380	6.210	6.300	6.147	14,292,697
2023-02-16	6.400	6.490	6.190	6.240	6.089	17,152,528
2023-02-15	6.460	6.470	6.350	6.400	6.245	11,282,282
2023-02-14	6.370	6.470	6.280	6.460	6.303	15,988,580
2023-02-13	6.320	6.350	6.290	6.350	6.196	8,825,948
2023-02-10	6.310	6.370	6.250	6.300	6.147	10,372,110
2023-02-09	6.220	6.320	6.180	6.300	6.147	12,683,290
2023-02-08	6.220	6.330	6.170	6.240	6.089	11,902,896
2023-02-07	6.200	6.230	6.150	6.220	6.069	9,717,986

← NewerPage 15 of 21 · 1,219 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.