Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.930	15.380	13.710	15.270	8.692	49,840,428
2022-02-08	14.250	15.130	14.250	14.830	8.441	28,447,596
2022-02-07	15.400	15.580	14.200	14.540	8.276	35,851,548
2022-01-28	15.170	15.910	14.810	15.410	8.771	43,064,430
2022-01-27	14.950	16.440	14.570	14.990	8.532	55,901,341
2022-01-26	15.080	15.480	14.380	14.680	8.356	30,460,125
2022-01-25	16.040	16.380	15.000	15.050	8.566	40,786,396
2022-01-24	16.330	16.970	15.740	15.890	9.045	54,201,664
2022-01-21	18.500	18.630	16.500	17.260	9.824	52,788,716
2022-01-20	20.150	20.800	18.340	18.400	10.473	54,203,136
2022-01-19	18.650	21.400	18.650	20.200	11.498	55,016,304
2022-01-18	23.530	23.760	19.860	19.860	11.304	79,670,347
2022-01-17	23.240	26.590	22.310	24.820	14.127	107,735,512
2022-01-14	19.480	24.040	18.910	24.040	13.683	123,454,130
2022-01-13	19.030	20.950	18.900	20.030	11.401	75,622,769
2022-01-12	19.430	19.790	18.550	19.640	11.179	57,753,295
2022-01-11	19.560	20.470	18.300	19.290	10.980	71,146,089
2022-01-10	18.260	19.970	18.260	19.900	11.327	73,340,803
2022-01-07	18.800	19.850	18.100	18.150	10.331	76,979,211
2022-01-06	18.640	19.300	18.000	18.620	10.598	79,479,998
2022-01-05	24.200	24.200	19.360	19.360	11.020	109,072,227
2022-01-04	25.090	25.090	21.860	24.200	13.774	95,624,816
2021-12-31	26.000	27.200	24.050	24.710	14.065	135,694,583
2021-12-30	21.750	24.100	21.200	24.100	13.718	117,807,281
2021-12-29	18.050	20.080	18.050	20.080	11.429	65,059,700
2021-12-28	14.050	16.730	14.050	16.730	9.523	63,562,202
2021-12-27	13.290	14.760	12.700	13.940	7.935	63,689,304
2021-12-24	12.820	14.820	12.560	13.510	7.690	66,263,742
2021-12-23	11.920	13.110	11.910	12.870	7.326	43,306,378
2021-12-22	11.780	12.250	11.650	12.150	6.916	25,284,912
2021-12-21	12.300	12.320	11.880	11.900	6.773	34,629,545
2021-12-20	12.210	13.220	12.210	12.590	7.166	45,540,315
2021-12-17	12.660	12.720	11.920	12.280	6.990	38,710,786
2021-12-16	13.100	13.350	12.430	12.830	7.303	44,732,169
2021-12-15	12.400	13.650	12.160	13.190	7.508	59,373,246
2021-12-14	11.940	12.790	11.820	12.490	7.109	53,275,764
2021-12-13	11.890	12.050	11.400	11.940	6.796	28,882,595
2021-12-10	11.670	12.200	11.650	11.850	6.745	32,824,633
2021-12-09	13.020	13.830	11.900	12.010	6.836	57,641,816
2021-12-08	13.050	13.150	12.200	12.640	7.195	36,545,724
2021-12-07	13.260	13.690	12.630	13.070	7.439	47,297,139
2021-12-06	13.010	14.430	11.560	13.970	7.952	79,333,009
2021-12-03	13.250	13.980	13.060	13.410	7.633	47,469,797
2021-12-02	14.280	14.400	13.090	13.240	7.536	72,341,869
2021-12-01	13.260	15.550	12.400	14.140	8.048	98,236,643
2021-11-30	11.390	13.120	11.270	13.120	7.468	92,374,688
2021-11-29	9.010	10.930	8.920	10.930	6.221	74,947,524
2021-11-26	8.920	9.280	8.920	9.110	5.185	13,618,858
2021-11-25	8.850	9.000	8.760	8.990	5.117	7,180,266
2021-11-24	8.720	8.860	8.640	8.820	5.020	4,877,742
2021-11-23	8.670	8.770	8.600	8.720	4.963	3,649,631
2021-11-22	8.740	8.780	8.640	8.670	4.935	4,733,017
2021-11-19	8.660	8.810	8.600	8.740	4.975	4,936,120
2021-11-18	8.810	8.920	8.700	8.730	4.969	5,253,816
2021-11-17	8.610	8.880	8.610	8.810	5.015	5,176,858
2021-11-16	8.720	8.870	8.600	8.650	4.924	6,918,639
2021-11-15	8.500	8.750	8.470	8.700	4.952	6,159,190
2021-11-12	8.430	8.510	8.350	8.490	4.832	5,031,141
2021-11-11	8.300	8.520	8.290	8.420	4.793	5,362,187
2021-11-10	8.280	8.360	8.170	8.340	4.747	4,171,290

← NewerPage 20 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.