Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.990	30.990	29.710	29.800	29.800	1,295,480
2026-10-21	30.900	31.200	30.010	30.090	30.090	1,093,472
2026-10-20	30.480	30.860	29.700	30.570	30.570	2,233,674
2026-10-19	29.630	30.480	28.780	30.170	30.170	2,331,591
2026-10-16	30.970	32.320	30.020	30.240	30.240	3,040,906
2026-10-15	29.600	31.890	28.840	31.280	31.280	4,336,128
2026-10-14	30.420	30.800	29.730	30.000	30.000	1,796,486
2026-10-13	30.070	30.700	28.470	30.640	30.640	2,966,376
2026-10-12	30.100	31.470	29.810	30.500	30.500	2,575,069
2026-10-09	30.970	31.000	28.850	30.400	30.400	2,609,477
2026-10-08	32.900	34.400	29.940	30.870	30.870	3,701,730
2026-09-30	32.980	33.380	32.200	32.900	32.900	2,565,600
2026-09-29	33.360	33.900	32.730	32.980	32.980	2,522,631
2026-09-28	36.930	36.940	33.060	33.220	33.220	3,377,512
2026-09-24	37.730	37.890	36.630	36.630	36.630	1,721,480
2026-09-23	38.140	38.830	37.680	37.960	37.960	1,969,620
2026-09-22	38.620	39.180	37.820	38.110	38.110	2,961,820
2026-09-21	36.160	39.360	36.090	38.590	38.590	3,633,440
2026-09-18	35.050	36.170	34.800	35.730	35.730	2,053,320
2026-09-17	34.270	35.590	34.070	34.780	34.780	1,717,300
2026-09-16	33.950	34.450	33.200	34.270	34.270	998,120
2026-09-15	33.230	34.650	33.110	33.760	33.760	1,209,620
2026-09-14	33.210	34.170	32.850	33.230	33.230	1,004,939
2026-09-11	34.020	34.030	32.500	33.460	33.460	1,397,645
2026-09-10	35.040	35.370	34.010	34.280	34.280	1,371,800
2026-09-09	34.800	36.700	34.260	35.040	35.040	1,597,162
2026-09-08	35.120	35.230	34.190	34.660	34.660	1,005,762
2026-09-07	34.780	35.200	34.240	34.890	34.890	1,297,191
2026-09-04	36.300	36.880	34.540	34.780	34.780	2,194,033
2026-09-03	36.090	37.110	35.700	35.930	35.930	1,177,120
2026-09-02	36.350	36.650	35.750	36.100	36.100	1,051,979
2026-09-01	37.770	37.770	36.270	36.760	36.760	1,359,682
2026-08-31	37.780	37.910	36.000	37.380	37.380	2,584,033
2026-08-28	35.000	37.990	34.000	37.400	37.400	3,445,470
2026-08-27	33.000	35.250	32.010	34.600	34.600	2,011,362
2026-08-26	33.700	34.470	33.000	33.160	33.160	1,405,934
2026-08-25	33.560	33.970	32.550	33.900	33.900	1,328,798
2026-08-24	34.420	34.500	32.740	33.560	33.560	1,245,980
2026-08-21	34.000	34.490	33.210	34.420	34.420	966,865
2026-08-20	34.300	34.520	33.600	34.070	34.070	1,100,685
2026-08-19	35.700	35.850	34.000	34.100	34.100	1,557,361
2026-08-18	36.230	36.330	35.300	35.860	35.860	1,194,870
2026-08-17	36.760	36.950	35.880	36.230	36.230	1,570,845
2026-08-14	36.300	36.750	35.030	36.220	36.220	1,421,440
2026-08-13	36.050	36.320	35.350	36.060	36.060	1,113,418
2026-08-12	35.550	36.150	35.200	35.910	35.910	1,047,275
2026-08-11	35.380	36.270	34.560	35.690	35.690	1,443,970
2026-08-10	35.980	36.120	34.830	35.370	35.370	1,035,840
2026-08-07	35.880	35.930	35.090	35.670	35.670	1,542,919
2026-08-06	35.120	35.530	34.200	35.510	35.510	1,427,558
2026-08-05	32.970	35.250	32.600	35.080	35.080	2,135,483
2026-08-04	31.120	33.460	30.620	32.970	32.970	2,525,675
2026-08-03	28.950	31.100	28.950	31.100	31.100	1,517,320
2026-07-31	29.300	30.340	29.160	29.300	29.300	1,573,866
2026-07-30	30.650	30.940	28.850	28.930	28.930	2,174,006
2026-07-29	30.460	30.900	30.010	30.880	30.880	1,800,700
2026-07-28	31.410	31.970	30.420	30.530	30.530	2,005,941
2026-07-27	32.940	33.500	31.220	31.860	31.860	2,196,913
2026-07-24	32.550	33.780	32.550	32.860	32.860	1,721,562
2026-07-23	31.550	33.380	31.490	33.220	33.220	2,224,160

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.7000 CNY
2025-10-24	0.2500 CNY
2025-06-25	0.5000 CNY
2024-06-21	0.5600 CNY
2023-09-25	0.4000 CNY
2022-05-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.