Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.470	34.880	33.090	34.710	23.661	1,250,069
2024-01-24	33.600	34.090	32.200	33.560	22.877	925,657
2024-01-23	33.800	33.920	32.710	33.430	22.789	860,106
2024-01-22	35.700	35.770	33.530	33.600	22.904	1,120,420
2024-01-19	36.360	36.770	35.660	35.700	24.336	654,108
2024-01-18	36.760	36.870	35.600	36.590	24.943	1,028,538
2024-01-17	38.380	38.380	36.580	36.630	24.970	1,068,858
2024-01-16	38.000	38.350	37.470	38.330	26.129	891,660
2024-01-15	38.600	38.600	38.600	38.600	26.313	0
2024-01-12	38.750	39.070	38.220	38.600	26.313	1,173,715
2024-01-11	37.550	38.900	37.160	38.830	26.470	1,183,088
2024-01-10	38.020	38.290	37.170	37.550	25.597	755,160
2024-01-09	37.680	38.380	37.130	38.000	25.904	847,700
2024-01-08	38.350	38.390	37.400	37.400	25.495	661,640
2024-01-05	38.920	39.300	37.930	38.190	26.033	750,680
2024-01-04	38.990	38.990	38.560	38.900	26.517	603,960
2024-01-03	39.500	39.690	38.550	38.740	26.408	1,002,748
2024-01-02	39.540	40.030	39.370	39.490	26.920	1,086,540
2023-12-29	38.890	39.640	38.550	39.530	26.947	1,066,308
2023-12-28	37.820	39.160	37.610	38.870	26.497	1,096,235
2023-12-27	37.810	38.420	37.590	37.970	25.883	859,475
2023-12-26	38.610	38.790	37.590	37.700	25.699	1,093,064
2023-12-25	38.900	39.110	38.240	38.600	26.313	795,888
2023-12-22	39.420	39.850	38.810	38.830	26.470	1,277,372
2023-12-21	39.200	39.820	38.200	39.500	26.926	1,350,062
2023-12-20	38.800	39.560	38.700	38.730	26.401	812,151
2023-12-19	38.840	39.300	38.020	39.070	26.633	1,037,094
2023-12-18	39.250	39.600	38.760	38.880	26.504	832,300
2023-12-15	39.890	40.130	39.030	39.250	26.756	930,563
2023-12-14	40.110	40.570	39.520	39.670	27.042	1,100,324
2023-12-13	39.960	40.600	39.540	39.930	27.219	1,628,104
2023-12-12	40.350	40.350	39.780	40.000	27.267	1,223,747
2023-12-11	38.770	40.500	38.770	40.050	27.301	2,271,876
2023-12-08	39.080	40.080	39.030	39.320	26.804	2,137,053
2023-12-07	41.330	41.530	38.900	39.000	26.585	4,124,869
2023-12-06	41.770	43.030	41.330	41.470	28.269	2,756,391
2023-12-05	42.100	43.370	40.930	42.060	28.672	2,976,923
2023-12-04	42.180	42.940	41.860	42.130	28.719	2,043,937
2023-12-01	43.230	43.240	41.800	42.440	28.931	2,634,605
2023-11-30	43.790	44.190	42.550	43.360	29.558	3,197,636
2023-11-29	45.100	45.320	43.780	44.230	30.151	3,538,721
2023-11-28	43.870	45.160	43.260	44.930	30.628	5,114,002
2023-11-27	40.910	44.480	40.910	44.310	30.205	5,687,549
2023-11-24	43.720	43.720	41.060	41.270	28.133	3,303,161
2023-11-23	42.500	43.870	42.200	43.850	29.892	3,662,775
2023-11-22	42.910	43.430	42.080	42.120	28.712	3,651,914
2023-11-21	43.970	45.520	43.510	43.560	29.694	6,018,378
2023-11-20	44.150	44.330	43.250	43.910	29.933	2,836,824
2023-11-17	43.600	44.590	43.310	44.260	30.171	4,717,715
2023-11-16	43.040	45.200	42.490	44.040	30.021	7,398,053
2023-11-15	41.550	43.300	41.140	43.000	29.312	4,779,045
2023-11-14	41.640	42.280	41.200	41.450	28.256	2,055,620
2023-11-13	40.960	42.280	40.960	41.880	28.549	2,062,205
2023-11-10	41.600	41.800	40.900	41.010	27.956	1,877,792
2023-11-09	42.120	42.400	41.360	41.530	28.310	2,343,829
2023-11-08	42.100	42.450	41.610	42.030	28.651	3,537,109
2023-11-07	43.700	44.600	42.510	42.780	29.162	4,670,447
2023-11-06	42.180	43.360	41.670	43.280	29.503	5,600,555
2023-11-03	41.530	42.700	41.300	42.290	28.828	3,884,080
2023-11-02	42.250	42.250	41.110	41.250	28.119	3,819,426

← NewerPage 12 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.