Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.270 | 8.300 | 8.190 | 8.280 | 4.713 | 3,660,576 |
| 2021-11-08 | 8.160 | 8.240 | 8.040 | 8.230 | 4.685 | 3,276,593 |
| 2021-11-05 | 8.200 | 8.270 | 8.130 | 8.160 | 4.645 | 3,723,850 |
| 2021-11-04 | 8.210 | 8.290 | 8.150 | 8.190 | 4.662 | 4,584,050 |
| 2021-11-03 | 8.030 | 8.260 | 8.030 | 8.210 | 4.673 | 3,642,926 |
| 2021-11-02 | 8.200 | 8.290 | 8.000 | 8.080 | 4.599 | 4,915,866 |
| 2021-11-01 | 8.010 | 8.260 | 7.960 | 8.190 | 4.662 | 4,593,570 |
| 2021-10-29 | 7.890 | 8.040 | 7.780 | 8.000 | 4.554 | 4,178,314 |
| 2021-10-28 | 7.970 | 8.060 | 7.800 | 7.840 | 4.463 | 6,703,270 |
| 2021-10-27 | 8.140 | 8.190 | 7.980 | 8.000 | 4.554 | 9,640,186 |
| 2021-10-26 | 8.490 | 8.500 | 8.360 | 8.370 | 4.764 | 4,725,830 |
| 2021-10-25 | 8.450 | 8.540 | 8.210 | 8.480 | 4.827 | 6,831,110 |
| 2021-10-22 | 8.560 | 8.760 | 8.450 | 8.460 | 4.815 | 5,611,700 |
| 2021-10-21 | 8.720 | 8.770 | 8.530 | 8.580 | 4.884 | 4,831,230 |
| 2021-10-20 | 8.910 | 8.910 | 8.610 | 8.730 | 4.969 | 6,647,720 |
| 2021-10-19 | 8.910 | 9.020 | 8.860 | 8.910 | 5.072 | 4,059,940 |
| 2021-10-18 | 8.800 | 9.010 | 8.730 | 8.950 | 5.094 | 3,995,533 |
| 2021-10-15 | 9.040 | 9.040 | 8.770 | 8.880 | 5.054 | 7,868,620 |
| 2021-10-14 | 9.120 | 9.120 | 8.900 | 8.980 | 5.111 | 4,339,760 |
← NewerPage 21 of 21 · 1,219 trading days
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.