Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	34.200	34.660	33.400	33.900	23.109	1,585,067
2024-04-29	33.620	34.070	33.420	34.020	23.191	2,096,091
2024-04-26	32.450	33.280	32.100	32.930	22.448	1,993,163
2024-04-25	33.360	33.360	32.380	32.530	22.175	1,923,271
2024-04-24	32.200	33.050	31.500	32.990	22.489	2,388,036
2024-04-23	32.300	33.300	31.660	33.200	22.632	2,257,927
2024-04-22	31.130	31.840	30.120	31.830	21.698	1,440,180
2024-04-19	31.030	32.350	31.000	31.490	21.466	1,302,284
2024-04-18	31.590	32.450	31.000	31.630	21.562	1,470,326
2024-04-17	29.100	31.640	29.100	31.630	21.562	1,811,801
2024-04-16	31.280	31.290	28.780	28.790	19.626	2,042,686
2024-04-15	33.400	33.850	30.850	31.400	21.405	2,312,899
2024-04-12	34.190	34.720	33.340	33.460	22.809	1,647,465
2024-04-11	32.870	34.600	32.820	34.050	23.211	2,111,834
2024-04-10	34.500	34.780	32.550	33.290	22.693	2,372,976
2024-04-09	33.800	34.810	33.510	34.800	23.722	1,918,443
2024-04-08	35.960	36.400	33.840	33.850	23.075	2,839,012
2024-04-03	38.000	38.330	35.910	35.960	24.513	4,445,949
2024-04-02	39.000	41.680	38.200	39.190	26.715	6,472,624
2024-04-01	38.090	41.600	37.580	40.290	27.465	8,471,775
2024-03-29	40.000	40.000	37.220	38.560	26.286	6,049,148
2024-03-28	33.300	35.820	33.300	35.190	23.988	3,206,534
2024-03-27	37.800	37.800	33.480	33.860	23.082	4,681,423
2024-03-26	35.750	38.850	35.610	38.610	26.320	5,901,344
2024-03-25	35.600	37.440	35.510	36.000	24.541	2,403,805
2024-03-22	36.100	36.150	35.150	35.510	24.206	1,260,726
2024-03-21	36.100	36.320	35.440	36.070	24.588	1,335,896
2024-03-20	35.780	36.410	35.030	36.080	24.595	1,253,274
2024-03-19	36.100	36.430	35.600	35.800	24.404	1,745,583
2024-03-18	35.290	37.390	35.020	36.360	24.786	2,541,165
2024-03-15	34.390	35.880	34.200	35.410	24.138	2,599,067
2024-03-14	35.000	35.000	33.450	34.360	23.423	1,556,234
2024-03-13	34.900	35.180	34.200	34.390	23.443	2,097,331
2024-03-12	33.800	35.800	33.240	34.900	23.791	2,958,625
2024-03-11	32.600	34.300	32.550	33.900	23.109	1,952,575
2024-03-08	32.740	33.100	32.300	32.820	22.373	1,094,240
2024-03-07	33.550	34.500	32.640	32.830	22.380	1,769,843
2024-03-06	32.000	33.490	31.960	33.080	22.550	1,454,320
2024-03-05	32.800	33.110	32.000	32.240	21.977	1,072,390
2024-03-04	32.870	33.120	31.800	33.100	22.564	1,764,239
2024-03-01	32.580	32.960	31.580	32.840	22.386	1,594,290
2024-02-29	29.710	32.290	29.680	32.260	21.991	2,280,868
2024-02-28	33.800	34.320	30.310	30.340	20.682	3,903,461
2024-02-27	32.300	35.030	32.000	34.440	23.477	3,592,170
2024-02-26	32.060	35.100	31.680	32.300	22.018	3,373,609
2024-02-23	29.330	31.390	29.330	31.370	21.384	2,016,161
2024-02-22	28.540	29.630	28.540	29.440	20.069	1,520,024
2024-02-21	28.400	30.250	28.320	28.650	19.530	1,893,269
2024-02-20	27.650	29.160	27.440	28.830	19.653	1,481,019
2024-02-19	26.900	28.550	26.850	28.010	19.094	1,958,943
2024-02-08	24.000	26.980	23.550	26.780	18.255	2,379,260
2024-02-07	25.020	25.800	23.540	23.990	16.354	2,113,157
2024-02-06	22.630	25.550	21.890	24.750	16.872	2,306,563
2024-02-05	27.130	27.140	22.800	23.510	16.026	2,031,622
2024-02-02	29.500	29.890	26.490	27.380	18.664	1,490,400
2024-02-01	29.530	30.020	28.740	29.480	20.096	1,073,034
2024-01-31	32.500	32.580	29.830	29.960	20.423	1,471,260
2024-01-30	32.660	33.030	31.520	31.530	21.493	1,070,700
2024-01-29	35.070	35.080	33.110	33.110	22.570	790,300
2024-01-26	34.710	35.640	34.360	34.870	23.770	1,192,919

← NewerPage 11 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.