Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.300	6.420	6.260	6.400	6.245	12,054,080
2022-11-03	6.390	6.460	6.280	6.320	6.167	14,274,280
2022-11-02	6.380	6.600	6.300	6.450	6.293	17,827,978
2022-11-01	6.190	6.410	6.160	6.380	6.225	13,705,248
2022-10-31	6.130	6.290	6.080	6.190	6.040	11,159,750
2022-10-28	6.450	6.530	6.120	6.160	6.010	18,800,607
2022-10-27	6.440	6.780	6.360	6.610	6.450	18,335,207
2022-10-26	6.300	6.520	6.270	6.460	6.303	12,297,634
2022-10-25	6.260	6.350	6.110	6.250	6.098	10,269,640
2022-10-24	6.450	6.520	6.220	6.300	6.147	10,599,590
2022-10-21	6.470	6.550	6.390	6.450	6.293	8,821,000
2022-10-20	6.520	6.670	6.460	6.470	6.313	13,701,822
2022-10-19	6.590	6.690	6.510	6.540	6.381	14,445,958
2022-10-18	6.510	6.750	6.400	6.680	6.518	23,363,062
2022-10-17	6.300	6.580	6.260	6.540	6.381	19,519,758
2022-10-14	6.060	6.420	6.050	6.370	6.215	21,740,438
2022-10-13	5.870	6.100	5.840	6.030	5.884	12,522,644
2022-10-12	5.870	5.940	5.690	5.930	5.786	11,689,125
2022-10-11	5.930	5.950	5.730	5.900	5.757	7,540,476
2022-10-10	5.940	6.090	5.790	5.970	5.825	11,094,017
2022-09-30	5.810	6.150	5.800	5.900	5.757	10,885,960
2022-09-29	5.840	5.950	5.790	5.820	5.679	8,047,780
2022-09-28	5.900	6.060	5.770	5.770	5.630	7,846,815
2022-09-27	5.690	5.950	5.690	5.940	5.796	8,730,297
2022-09-26	5.830	5.860	5.660	5.690	5.552	9,437,220
2022-09-23	6.140	6.140	5.880	5.900	5.757	9,986,933
2022-09-22	6.100	6.180	6.060	6.130	5.981	7,914,380
2022-09-21	6.010	6.210	5.850	6.160	6.010	12,764,741
2022-09-20	6.180	6.280	6.140	6.230	6.079	5,299,450
2022-09-19	6.230	6.280	6.070	6.120	5.971	6,591,313
2022-09-16	6.450	6.500	6.210	6.220	6.069	8,366,749
2022-09-15	6.660	6.700	6.330	6.490	6.332	12,581,672
2022-09-14	6.660	6.730	6.560	6.640	6.479	9,377,494
2022-09-13	6.810	6.870	6.760	6.770	6.606	6,994,530
2022-09-09	6.750	6.850	6.750	6.810	6.645	6,299,169
2022-09-08	6.960	6.990	6.780	6.780	6.615	13,167,770
2022-09-07	7.030	7.040	6.940	6.960	6.791	10,185,649
2022-09-06	7.040	7.050	6.950	7.040	6.869	12,651,520
2022-09-05	6.950	7.070	6.830	7.060	6.889	16,205,948
2022-09-02	6.870	7.040	6.870	6.960	6.791	10,703,776
2022-09-01	6.910	7.080	6.820	6.870	6.703	13,546,088
2022-08-31	7.210	7.260	6.820	6.910	6.742	21,371,525
2022-08-30	7.330	7.480	7.170	7.190	7.015	18,028,985
2022-08-29	6.790	7.450	6.740	7.390	7.211	33,103,508
2022-08-26	7.150	7.280	6.950	6.980	6.811	26,882,020
2022-08-25	7.340	7.590	7.150	7.230	7.054	35,793,875
2022-08-24	7.350	7.700	7.230	7.430	7.250	49,598,590
2022-08-23	7.200	7.360	7.150	7.350	7.172	18,007,628
2022-08-22	7.350	7.350	7.130	7.240	7.064	20,054,773
2022-08-19	7.430	7.470	7.240	7.370	7.191	22,879,297
2022-08-18	7.390	7.440	7.290	7.420	7.240	14,478,850
2022-08-17	7.500	7.570	7.360	7.390	7.211	19,172,111
2022-08-16	7.640	7.650	7.450	7.500	7.318	24,077,220
2022-08-15	7.480	7.580	7.350	7.520	7.337	22,641,512
2022-08-12	7.320	7.520	7.180	7.460	7.279	26,953,278
2022-08-11	7.250	7.440	7.210	7.330	7.152	24,949,916
2022-08-10	7.180	7.240	7.130	7.230	7.054	16,383,870
2022-08-09	7.240	7.330	7.160	7.220	7.045	19,691,213
2022-08-08	7.330	7.440	7.230	7.280	7.103	25,337,268
2022-08-05	7.100	7.270	7.100	7.240	7.064	32,421,686

← NewerPage 17 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.