Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.250	6.270	6.140	6.200	6.049	10,548,240
2023-02-03	6.280	6.290	6.150	6.240	6.089	10,277,440
2023-02-02	6.260	6.330	6.220	6.290	6.137	12,601,507
2023-02-01	6.100	6.260	6.060	6.250	6.098	16,889,771
2023-01-31	6.150	6.150	6.000	6.070	5.923	16,213,304
2023-01-30	6.190	6.280	6.190	6.240	6.089	9,239,920
2023-01-20	6.140	6.220	6.140	6.170	6.020	9,565,400
2023-01-19	6.090	6.140	6.070	6.120	5.971	7,572,408
2023-01-18	6.040	6.140	6.010	6.110	5.962	7,829,200
2023-01-17	6.100	6.120	6.000	6.030	5.884	7,663,030
2023-01-16	6.040	6.120	6.030	6.090	5.942	6,769,707
2023-01-13	6.040	6.110	5.990	6.040	5.893	6,459,637
2023-01-12	6.040	6.110	6.020	6.020	5.874	5,682,940
2023-01-11	6.180	6.230	6.060	6.060	5.913	7,063,520
2023-01-10	6.180	6.200	6.150	6.180	6.030	8,301,300
2023-01-09	6.090	6.240	6.070	6.240	6.089	13,781,863
2023-01-06	6.110	6.130	6.050	6.090	5.942	7,531,240
2023-01-05	6.110	6.120	6.050	6.110	5.962	7,242,620
2023-01-04	6.170	6.170	6.040	6.120	5.971	9,312,041
2023-01-03	6.030	6.140	6.020	6.130	5.981	8,516,169
2022-12-30	6.050	6.070	5.960	6.040	5.893	8,339,450
2022-12-29	6.120	6.200	6.050	6.050	5.903	12,969,057
2022-12-28	6.010	6.150	5.910	6.090	5.942	15,388,279
2022-12-27	6.230	6.250	6.010	6.060	5.913	13,608,446
2022-12-26	6.150	6.270	6.100	6.220	6.069	11,930,993
2022-12-23	5.950	6.360	5.890	6.150	6.001	17,215,670
2022-12-22	6.240	6.240	5.940	5.980	5.835	14,933,690
2022-12-21	6.490	6.530	6.170	6.210	6.059	17,686,327
2022-12-20	6.600	6.660	6.300	6.440	6.284	17,319,970
2022-12-19	7.080	7.080	6.610	6.670	6.508	28,515,311
2022-12-16	6.720	7.300	6.710	7.140	6.967	42,460,912
2022-12-15	6.700	6.960	6.700	6.810	6.645	15,846,662
2022-12-14	7.080	7.100	6.710	6.730	6.567	26,470,999
2022-12-13	6.830	7.050	6.790	7.020	6.850	29,372,450
2022-12-12	6.680	6.930	6.660	6.890	6.723	28,803,703
2022-12-09	6.550	6.700	6.500	6.650	6.489	19,607,424
2022-12-08	6.540	6.670	6.410	6.580	6.420	18,417,659
2022-12-07	6.350	6.570	6.250	6.520	6.362	16,123,457
2022-12-06	6.550	6.570	6.350	6.360	6.206	17,516,170
2022-12-05	6.600	6.660	6.510	6.570	6.411	14,926,750
2022-12-02	6.570	6.610	6.520	6.580	6.420	9,358,678
2022-12-01	6.670	6.690	6.520	6.560	6.401	13,645,540
2022-11-30	6.840	6.840	6.570	6.600	6.440	18,177,700
2022-11-29	6.580	6.840	6.520	6.770	6.606	17,921,885
2022-11-28	6.720	6.880	6.560	6.600	6.440	16,643,116
2022-11-25	6.820	6.860	6.610	6.810	6.645	17,266,050
2022-11-24	6.820	6.960	6.720	6.870	6.703	19,970,845
2022-11-23	7.040	7.110	6.670	6.770	6.606	29,085,350
2022-11-22	7.190	7.560	6.940	7.140	6.967	45,127,663
2022-11-21	7.100	7.350	7.080	7.280	7.103	38,836,255
2022-11-18	6.990	7.430	6.990	7.160	6.986	44,904,006
2022-11-17	6.620	7.030	6.610	6.940	6.772	37,168,199
2022-11-16	6.730	6.920	6.650	6.690	6.528	22,287,509
2022-11-15	6.720	6.790	6.630	6.730	6.567	24,988,095
2022-11-14	6.380	6.860	6.380	6.790	6.625	36,363,755
2022-11-11	7.350	7.600	6.700	6.710	6.547	63,783,943
2022-11-10	6.660	6.880	6.550	6.880	6.713	34,101,318
2022-11-09	6.430	6.660	6.360	6.630	6.469	21,566,422
2022-11-08	6.470	6.480	6.310	6.430	6.274	11,180,170
2022-11-07	6.420	6.520	6.390	6.470	6.313	11,717,549

← NewerPage 16 of 21 · 1,212 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.