Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.160	13.570	12.700	12.700	7.229	36,429,640
2022-05-10	12.100	12.790	12.050	12.770	7.269	25,515,257
2022-05-09	12.130	12.560	11.780	12.380	7.047	23,961,500
2022-05-06	11.550	12.640	11.480	11.970	6.813	32,644,080
2022-05-05	11.320	11.930	11.110	11.800	6.717	23,764,487
2022-04-29	10.600	11.360	10.590	11.240	6.398	19,936,920
2022-04-28	10.790	10.880	10.400	10.590	6.028	13,731,750
2022-04-27	10.310	10.890	10.000	10.860	6.181	19,876,738
2022-04-26	10.680	10.880	10.330	10.460	5.954	16,206,780
2022-04-25	11.800	11.870	10.550	10.590	6.028	23,988,887
2022-04-22	11.900	11.970	11.270	11.470	6.529	17,353,464
2022-04-21	12.550	12.700	11.930	11.940	6.796	14,788,130
2022-04-20	13.150	13.270	12.490	12.530	7.132	13,297,853
2022-04-19	13.210	13.430	12.820	13.000	7.400	12,891,270
2022-04-18	13.000	13.220	12.700	13.090	7.451	10,534,900
2022-04-15	13.640	13.730	13.080	13.220	7.525	15,356,950
2022-04-14	13.390	13.900	13.390	13.720	7.809	17,219,810
2022-04-13	13.760	13.800	13.310	13.390	7.622	15,209,005
2022-04-12	13.930	14.200	13.550	13.900	7.912	15,868,650
2022-04-11	14.370	14.680	13.830	13.940	7.935	18,159,230
2022-04-08	15.100	15.120	14.350	14.440	8.219	16,611,646
2022-04-07	15.500	15.650	14.910	14.920	8.492	18,361,190
2022-04-06	15.350	15.730	15.350	15.570	8.862	23,581,021
2022-04-01	15.790	16.140	15.030	15.030	8.555	27,829,170
2022-03-31	16.160	16.660	15.930	15.980	9.096	27,984,845
2022-03-30	16.200	16.360	15.520	16.250	9.249	26,275,081
2022-03-29	16.400	16.790	15.950	15.960	9.084	33,777,017
2022-03-28	17.900	18.200	16.300	16.360	9.312	45,286,572
2022-03-25	19.000	19.670	18.020	18.220	10.371	34,098,464
2022-03-24	18.730	19.420	17.620	19.410	11.048	47,759,650
2022-03-23	18.540	19.630	18.540	18.880	10.746	32,673,048
2022-03-22	21.110	21.360	18.790	18.940	10.781	52,071,227
2022-03-21	20.490	21.300	20.100	21.090	12.004	53,946,861
2022-03-18	19.900	21.000	19.370	20.570	11.708	61,754,035
2022-03-17	19.770	22.720	19.650	20.350	11.583	89,515,781
2022-03-16	18.950	21.400	18.480	20.600	11.725	84,912,009
2022-03-15	17.450	19.660	17.230	18.720	10.655	63,074,838
2022-03-14	19.200	19.880	18.020	18.090	10.297	57,651,658
2022-03-11	17.390	19.450	17.210	18.730	10.661	66,213,823
2022-03-10	17.310	18.240	16.720	17.940	10.211	48,413,501
2022-03-09	16.700	17.240	15.800	16.810	9.568	43,105,370
2022-03-08	18.580	18.700	17.110	17.340	9.870	47,149,795
2022-03-07	17.000	19.780	16.890	18.460	10.507	68,794,923
2022-03-04	17.510	18.410	16.660	16.920	9.631	44,900,401
2022-03-03	17.730	19.190	17.350	17.620	10.029	68,314,297
2022-03-02	16.270	18.280	16.020	17.730	10.092	60,801,827
2022-03-01	16.660	17.270	16.010	16.630	9.466	48,510,472
2022-02-28	17.550	18.530	17.030	17.100	9.733	58,095,920
2022-02-25	15.900	17.990	15.600	17.980	10.234	69,291,301
2022-02-24	15.510	16.900	15.200	16.270	9.261	60,616,951
2022-02-23	15.400	16.670	15.400	15.900	9.050	51,939,894
2022-02-22	15.600	15.860	15.020	15.450	8.794	53,919,950
2022-02-21	14.670	17.190	14.170	16.200	9.221	74,074,759
2022-02-18	13.740	15.150	13.740	14.640	8.333	52,156,986
2022-02-17	13.870	14.550	13.650	14.030	7.986	39,208,774
2022-02-16	13.760	14.130	13.410	13.850	7.883	28,827,275
2022-02-15	14.350	14.400	13.480	13.620	7.752	27,615,990
2022-02-14	13.870	14.410	13.510	13.940	7.935	40,683,097
2022-02-11	14.480	14.520	13.250	13.310	7.576	40,883,855
2022-02-10	15.140	15.440	14.430	14.470	8.236	41,892,663

← NewerPage 19 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.