Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.880	32.400	31.320	31.480	21.846	1,096,480
2024-07-26	31.680	32.130	31.330	32.020	22.220	1,530,200
2024-07-25	30.350	31.590	30.200	31.380	21.776	1,567,580
2024-07-24	31.080	31.760	30.450	30.500	21.166	1,740,244
2024-07-23	32.150	32.990	31.400	31.400	21.790	2,280,040
2024-07-22	31.700	32.350	31.700	32.020	22.220	1,109,936
2024-07-19	31.710	32.490	31.450	31.900	22.137	1,528,100
2024-07-18	32.010	32.030	31.000	31.860	22.109	2,219,700
2024-07-17	34.240	34.250	32.400	32.520	22.567	3,421,040
2024-07-16	34.670	34.670	33.350	34.310	23.809	3,879,975
2024-07-15	35.300	35.680	34.770	35.050	24.323	4,108,662
2024-07-12	35.670	37.870	35.270	36.680	25.454	6,856,533
2024-07-11	34.680	36.260	34.000	36.000	24.982	5,359,729
2024-07-10	34.500	35.280	33.800	34.420	23.886	3,453,206
2024-07-09	34.330	35.640	33.030	35.530	24.656	4,861,376
2024-07-08	33.790	35.010	33.580	35.010	24.295	4,206,596
2024-07-05	33.600	34.490	32.510	34.330	23.823	3,952,778
2024-07-04	32.880	35.280	32.500	34.820	24.163	6,028,943
2024-07-03	31.930	38.230	31.930	33.780	23.442	5,651,723
2024-07-02	32.200	32.980	31.620	31.860	22.109	1,812,860
2024-07-01	31.390	32.730	30.400	32.200	22.345	2,066,540
2024-06-28	30.940	31.790	30.940	31.300	21.721	936,740
2024-06-27	31.650	32.100	31.140	31.150	21.617	1,212,208
2024-06-26	29.940	31.730	29.570	31.690	21.991	1,379,420
2024-06-25	29.690	30.780	29.690	29.940	20.777	997,080
2024-06-24	31.150	31.150	29.610	29.690	20.603	1,001,280
2024-06-21	31.150	31.540	30.590	31.190	21.644	594,300
2024-06-20	32.670	32.670	31.540	31.670	21.589	901,320
2024-06-19	32.860	33.090	32.320	32.670	22.270	902,160
2024-06-18	32.480	32.950	31.960	32.930	22.448	1,322,132
2024-06-17	31.960	32.400	30.800	32.070	21.861	787,063
2024-06-14	31.700	32.160	31.260	32.030	21.834	795,340
2024-06-13	31.670	32.280	31.530	32.070	21.861	923,160
2024-06-12	31.140	31.830	31.110	31.650	21.575	902,125
2024-06-11	31.200	31.200	29.900	31.140	21.228	1,286,740
2024-06-07	30.290	31.320	30.280	31.070	21.180	1,287,283
2024-06-06	32.010	32.340	29.800	29.850	20.348	1,585,080
2024-06-05	32.640	32.860	32.000	32.000	21.814	1,215,620
2024-06-04	33.900	34.010	32.250	32.850	22.393	2,162,988
2024-06-03	33.560	34.430	33.560	34.390	23.443	2,651,600
2024-05-31	33.220	34.090	33.220	33.750	23.007	1,796,603
2024-05-30	33.320	33.880	32.490	33.520	22.850	1,978,043
2024-05-29	32.100	34.040	32.100	33.360	22.741	1,587,398
2024-05-28	32.260	33.110	31.950	32.460	22.127	1,187,340
2024-05-27	32.100	32.280	31.050	32.260	21.991	830,205
2024-05-24	32.220	32.590	31.750	31.750	21.643	1,034,160
2024-05-23	32.690	33.030	32.180	32.350	22.052	822,060
2024-05-22	33.120	33.240	32.510	33.040	22.523	816,932
2024-05-21	33.350	33.350	32.600	32.750	22.325	807,100
2024-05-20	33.330	33.750	33.020	33.280	22.686	983,925
2024-05-17	33.010	33.300	32.680	33.120	22.577	984,620
2024-05-16	33.400	33.930	32.950	33.250	22.666	1,030,976
2024-05-15	33.490	33.800	32.750	32.830	22.380	709,520
2024-05-14	32.600	33.400	32.600	33.160	22.605	943,740
2024-05-13	33.800	33.800	32.260	32.600	22.223	1,156,583
2024-05-10	34.370	34.520	33.390	33.750	23.007	1,055,300
2024-05-09	34.320	34.800	34.210	34.350	23.416	1,198,260
2024-05-08	34.620	35.040	34.110	34.110	23.252	1,195,317
2024-05-07	34.580	35.250	34.260	34.830	23.743	1,234,874
2024-05-06	34.400	34.800	34.310	34.580	23.573	1,364,440

← NewerPage 10 of 20 · 1,169 trading daysOlder →

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.