Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.990	7.100	6.830	7.100	6.928	21,834,935
2022-08-03	6.760	7.270	6.760	6.930	6.762	34,763,636
2022-08-02	7.290	7.290	6.760	6.790	6.625	33,152,863
2022-08-01	7.200	7.350	7.100	7.310	7.133	25,176,137
2022-07-29	7.400	7.470	7.130	7.180	7.006	39,594,663
2022-07-28	7.390	7.780	7.230	7.490	7.308	65,384,996
2022-07-27	7.040	7.260	7.020	7.230	7.054	31,484,531
2022-07-26	7.150	7.240	6.850	7.070	6.898	21,595,010
2022-07-25	6.970	7.210	6.970	7.100	6.928	24,808,730
2022-07-22	7.020	7.140	6.900	6.960	6.791	18,555,320
2022-07-21	7.170	7.180	6.990	7.010	6.840	23,223,260
2022-07-20	6.990	7.170	6.900	7.170	6.996	28,911,304
2022-07-19	6.920	7.040	6.830	6.950	6.781	19,684,990
2022-07-18	6.620	6.940	6.590	6.890	6.723	24,151,010
2022-07-15	6.940	6.970	6.570	6.570	6.411	27,780,680
2022-07-14	6.830	7.060	6.780	6.960	6.791	25,629,149
2022-07-13	6.660	6.950	6.600	6.850	6.684	20,341,000
2022-07-12	7.050	7.050	6.680	6.710	6.547	25,040,600
2022-07-11	6.830	7.000	6.780	6.990	6.820	22,843,675
2022-07-08	6.720	7.000	6.680	6.880	6.713	25,344,117
2022-07-07	6.860	6.910	6.680	6.710	6.547	19,734,737
2022-07-06	6.850	7.040	6.810	6.850	6.684	18,669,816
2022-07-05	7.170	7.170	6.810	6.900	6.732	29,528,714
2022-07-04	6.850	7.110	6.720	7.050	6.879	25,658,362
2022-07-01	6.740	6.910	6.650	6.820	6.654	18,110,084
2022-06-30	6.700	7.000	6.580	6.790	6.625	25,445,444
2022-06-29	6.980	7.020	6.680	6.700	6.537	30,721,019
2022-06-28	6.580	7.080	6.450	6.970	6.801	39,329,080
2022-06-27	6.420	6.740	6.420	6.590	6.430	30,104,048
2022-06-24	6.300	6.550	6.270	6.400	6.245	31,574,672
2022-06-23	6.600	6.600	6.040	6.420	6.264	56,722,545
2022-06-22	7.010	7.010	6.780	6.780	6.615	11,143,820
2022-06-21	7.130	7.180	6.880	6.940	6.772	14,532,320
2022-06-20	6.920	7.150	6.900	7.140	6.967	14,765,374
2022-06-17	6.960	7.010	6.760	6.930	6.762	11,897,520
2022-06-16	6.820	7.050	6.820	7.010	6.840	12,606,920
2022-06-15	7.080	7.120	6.810	6.820	6.654	15,983,030
2022-06-14	7.190	7.190	6.830	7.070	6.898	12,345,291
2022-06-13	7.030	7.290	7.000	7.210	7.035	14,228,224
2022-06-10	6.790	7.150	6.710	7.100	6.928	17,591,480
2022-06-09	7.070	7.210	6.680	6.790	6.625	18,419,270
2022-06-08	12.800	12.800	12.080	12.300	7.001	30,464,357
2022-06-07	12.830	12.940	12.430	12.760	7.263	12,843,330
2022-06-06	12.360	12.830	12.360	12.790	7.280	13,954,280
2022-06-02	12.410	12.540	12.150	12.420	7.069	11,660,413
2022-06-01	12.590	12.830	12.450	12.510	7.121	11,558,640
2022-05-31	12.500	12.740	12.120	12.630	7.189	14,330,661
2022-05-30	12.500	12.640	12.200	12.470	7.098	10,305,230
2022-05-27	12.790	12.860	12.260	12.500	7.115	14,552,113
2022-05-26	13.030	13.050	12.580	12.710	7.234	12,206,340
2022-05-25	12.500	13.140	12.420	12.970	7.382	16,689,238
2022-05-24	13.380	13.380	12.500	12.500	7.115	22,184,660
2022-05-23	13.300	13.510	13.230	13.330	7.587	18,184,503
2022-05-20	13.280	13.440	13.050	13.260	7.548	21,125,050
2022-05-19	13.230	13.530	13.030	13.320	7.582	29,801,802
2022-05-18	13.140	14.350	12.750	13.610	7.747	44,903,305
2022-05-17	12.880	13.060	12.500	13.000	7.400	21,691,561
2022-05-16	12.870	13.800	12.870	13.020	7.411	25,640,250
2022-05-13	12.900	13.120	12.640	12.860	7.320	21,400,977
2022-05-12	12.570	13.170	12.490	13.120	7.468	31,497,787

← NewerPage 18 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.