Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.200 | 4.230 | 4.090 | 4.090 | 4.090 | 6,660,270 |
| 2026-10-21 | 4.310 | 4.330 | 4.180 | 4.200 | 4.200 | 6,905,900 |
| 2026-10-20 | 4.160 | 4.270 | 4.130 | 4.230 | 4.230 | 8,351,400 |
| 2026-10-19 | 4.210 | 4.270 | 4.040 | 4.160 | 4.160 | 10,731,800 |
| 2026-10-16 | 4.270 | 4.390 | 4.190 | 4.250 | 4.250 | 10,530,390 |
| 2026-10-15 | 4.220 | 4.320 | 4.170 | 4.190 | 4.190 | 10,998,700 |
| 2026-10-14 | 4.540 | 4.550 | 4.270 | 4.270 | 4.270 | 9,749,470 |
| 2026-10-13 | 4.500 | 4.500 | 4.240 | 4.460 | 4.460 | 10,027,080 |
| 2026-10-12 | 4.540 | 4.550 | 4.380 | 4.420 | 4.420 | 7,792,800 |
| 2026-10-09 | 4.530 | 4.540 | 4.320 | 4.540 | 4.540 | 9,558,370 |
| 2026-10-08 | 4.550 | 4.610 | 4.480 | 4.530 | 4.530 | 8,604,010 |
| 2026-09-30 | 4.580 | 4.630 | 4.540 | 4.540 | 4.540 | 5,760,900 |
| 2026-09-29 | 4.460 | 4.580 | 4.430 | 4.560 | 4.560 | 6,821,400 |
| 2026-09-28 | 4.480 | 4.540 | 4.440 | 4.490 | 4.490 | 8,359,606 |
| 2026-09-24 | 4.570 | 4.570 | 4.490 | 4.500 | 4.500 | 7,294,970 |
| 2026-09-23 | 4.630 | 4.630 | 4.480 | 4.520 | 4.520 | 7,422,950 |
| 2026-09-22 | 4.500 | 4.630 | 4.480 | 4.570 | 4.570 | 10,606,180 |
Page 1 of 1 · 17 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.