Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.290 | 4.370 | 4.200 | 4.290 | 4.186 | 18,000,991 |
| 2024-10-29 | 4.500 | 4.530 | 4.290 | 4.310 | 4.205 | 23,438,050 |
| 2024-10-28 | 4.330 | 4.480 | 4.300 | 4.480 | 4.371 | 20,781,700 |
| 2024-10-25 | 4.240 | 4.370 | 4.240 | 4.320 | 4.215 | 16,818,670 |
| 2024-10-24 | 4.200 | 4.270 | 4.190 | 4.240 | 4.137 | 12,146,161 |
| 2024-10-23 | 4.270 | 4.290 | 4.200 | 4.230 | 4.127 | 15,935,358 |
| 2024-10-22 | 4.190 | 4.290 | 4.180 | 4.270 | 4.166 | 15,959,780 |
| 2024-10-21 | 4.140 | 4.270 | 4.120 | 4.210 | 4.108 | 21,562,228 |
| 2024-10-18 | 3.940 | 4.170 | 3.920 | 4.120 | 4.020 | 19,939,777 |
| 2024-10-17 | 4.020 | 4.090 | 3.950 | 3.960 | 3.864 | 14,540,180 |
| 2024-10-16 | 3.940 | 4.030 | 3.890 | 3.990 | 3.893 | 13,307,360 |
| 2024-10-15 | 4.020 | 4.100 | 3.940 | 3.990 | 3.893 | 17,475,807 |
| 2024-10-14 | 3.940 | 4.050 | 3.870 | 4.050 | 3.952 | 16,536,970 |
| 2024-10-11 | 4.160 | 4.160 | 3.880 | 3.940 | 3.844 | 21,833,340 |
| 2024-10-10 | 4.160 | 4.330 | 4.000 | 4.170 | 4.069 | 25,073,098 |
| 2024-10-09 | 4.660 | 4.660 | 4.090 | 4.110 | 4.010 | 44,813,888 |
| 2024-10-08 | 5.050 | 5.060 | 4.370 | 4.870 | 4.752 | 56,593,135 |
| 2024-09-30 | 3.850 | 4.340 | 3.760 | 4.260 | 4.157 | 46,923,919 |
| 2024-09-27 | 3.590 | 3.790 | 3.550 | 3.720 | 3.630 | 31,265,885 |
| 2024-09-26 | 3.420 | 3.560 | 3.400 | 3.540 | 3.454 | 26,724,630 |
| 2024-09-25 | 3.370 | 3.540 | 3.370 | 3.520 | 3.435 | 28,948,050 |
| 2024-09-24 | 3.270 | 3.360 | 3.210 | 3.360 | 3.278 | 16,932,620 |
| 2024-09-23 | 3.320 | 3.360 | 3.250 | 3.280 | 3.200 | 13,972,300 |
| 2024-09-20 | 3.350 | 3.350 | 3.250 | 3.270 | 3.191 | 11,226,480 |
| 2024-09-19 | 3.290 | 3.360 | 3.240 | 3.350 | 3.269 | 12,767,190 |
| 2024-09-18 | 3.290 | 3.310 | 3.180 | 3.260 | 3.181 | 13,128,140 |
| 2024-09-13 | 3.330 | 3.410 | 3.280 | 3.290 | 3.210 | 12,209,300 |
| 2024-09-12 | 3.340 | 3.420 | 3.320 | 3.330 | 3.249 | 12,508,120 |
| 2024-09-11 | 3.370 | 3.380 | 3.290 | 3.350 | 3.269 | 15,292,310 |
| 2024-09-10 | 3.300 | 3.390 | 3.260 | 3.360 | 3.278 | 17,962,440 |
| 2024-09-09 | 3.200 | 3.330 | 3.160 | 3.300 | 3.220 | 16,349,370 |
| 2024-09-06 | 3.290 | 3.370 | 3.210 | 3.240 | 3.161 | 14,859,450 |
| 2024-09-05 | 3.220 | 3.340 | 3.220 | 3.330 | 3.249 | 17,224,780 |
| 2024-09-04 | 3.230 | 3.270 | 3.190 | 3.210 | 3.132 | 12,182,250 |
| 2024-09-03 | 3.230 | 3.290 | 3.190 | 3.230 | 3.152 | 12,990,800 |
| 2024-09-02 | 3.270 | 3.350 | 3.230 | 3.240 | 3.161 | 14,687,340 |
| 2024-08-30 | 3.190 | 3.330 | 3.180 | 3.270 | 3.191 | 16,995,100 |
| 2024-08-29 | 3.150 | 3.230 | 3.090 | 3.220 | 3.142 | 15,068,010 |
| 2024-08-28 | 3.090 | 3.230 | 3.050 | 3.140 | 3.064 | 14,871,800 |
| 2024-08-27 | 3.150 | 3.230 | 3.080 | 3.100 | 3.025 | 14,589,028 |
| 2024-08-26 | 3.080 | 3.170 | 3.040 | 3.140 | 3.064 | 13,817,110 |
| 2024-08-23 | 3.110 | 3.130 | 3.040 | 3.080 | 3.005 | 13,854,752 |
| 2024-08-22 | 3.310 | 3.310 | 3.090 | 3.110 | 3.035 | 22,188,930 |
| 2024-08-21 | 3.290 | 3.320 | 3.210 | 3.270 | 3.191 | 20,758,810 |
| 2024-08-20 | 3.380 | 3.520 | 3.290 | 3.310 | 3.230 | 35,137,590 |
| 2024-08-19 | 3.560 | 3.650 | 3.400 | 3.480 | 3.396 | 51,252,525 |
| 2024-08-16 | 3.260 | 3.900 | 3.200 | 3.570 | 3.483 | 72,837,126 |
| 2024-08-15 | 3.140 | 3.250 | 3.130 | 3.250 | 3.171 | 20,626,990 |
| 2024-08-14 | 3.140 | 3.160 | 3.100 | 3.130 | 3.054 | 8,889,750 |
| 2024-08-13 | 3.140 | 3.180 | 3.070 | 3.170 | 3.093 | 12,440,458 |
| 2024-08-12 | 3.070 | 3.220 | 3.070 | 3.150 | 3.074 | 16,596,900 |
| 2024-08-09 | 3.190 | 3.210 | 3.110 | 3.110 | 3.035 | 15,145,210 |
| 2024-08-08 | 3.100 | 3.230 | 3.090 | 3.220 | 3.142 | 24,419,445 |
| 2024-08-07 | 3.160 | 3.170 | 3.090 | 3.120 | 3.044 | 11,462,400 |
| 2024-08-06 | 3.060 | 3.170 | 3.020 | 3.170 | 3.093 | 18,294,241 |
| 2024-08-05 | 3.140 | 3.180 | 3.010 | 3.030 | 2.956 | 20,631,400 |
| 2024-08-02 | 3.100 | 3.300 | 3.070 | 3.180 | 3.103 | 25,800,427 |
| 2024-08-01 | 3.100 | 3.200 | 3.100 | 3.120 | 3.044 | 17,937,431 |
| 2024-07-31 | 2.970 | 3.140 | 2.960 | 3.140 | 3.064 | 25,140,327 |
| 2024-07-30 | 2.910 | 3.330 | 2.900 | 3.040 | 2.966 | 28,274,825 |
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.