Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.480	42.880	39.110	42.430	28.924	6,161,041
2023-10-31	40.990	40.990	39.300	39.680	27.049	1,969,707
2023-10-30	40.900	41.340	40.000	40.690	27.738	2,465,635
2023-10-27	41.050	41.280	39.910	40.580	27.663	2,892,845
2023-10-26	40.470	41.160	39.100	41.000	27.949	3,083,005
2023-10-25	39.500	40.500	38.800	40.180	27.390	2,706,768
2023-10-24	37.580	39.800	37.560	39.060	26.626	2,265,578
2023-10-23	37.680	39.230	37.220	37.920	25.849	2,108,351
2023-10-20	37.700	40.150	37.700	38.250	26.074	2,410,338
2023-10-19	38.580	39.410	37.880	38.160	26.013	2,355,770
2023-10-18	39.580	40.340	38.720	39.450	26.892	2,225,987
2023-10-17	42.000	42.000	39.220	39.770	27.110	4,035,204
2023-10-16	41.600	42.650	40.970	42.490	28.965	4,294,022
2023-10-13	41.950	42.620	41.330	41.450	28.256	3,259,529
2023-10-12	40.730	42.430	40.300	42.320	28.849	5,015,588
2023-10-11	41.890	42.040	40.180	40.700	27.744	3,323,195
2023-10-10	41.840	42.850	41.300	41.600	28.358	4,482,212
2023-10-09	41.300	42.980	41.300	42.400	28.903	5,854,732
2023-09-28	38.600	41.440	38.350	40.590	27.669	5,262,724
2023-09-27	39.580	39.580	38.070	38.310	26.115	3,179,929
2023-09-26	39.600	40.050	38.520	39.520	26.940	3,293,207
2023-09-25	39.780	40.890	39.310	40.560	27.649	4,492,140
2023-09-22	41.100	41.400	39.650	40.250	27.165	4,511,438
2023-09-21	43.360	43.900	40.140	41.000	27.671	5,502,546
2023-09-20	40.560	44.680	40.480	42.710	28.825	6,769,578
2023-09-19	40.530	41.230	39.450	41.050	27.705	5,622,745
2023-09-18	38.270	42.390	38.150	41.760	28.184	6,976,155
2023-09-15	39.410	40.300	38.380	38.460	25.957	3,103,660
2023-09-14	40.360	40.740	38.570	39.000	26.321	4,131,804
2023-09-13	43.470	43.960	39.930	40.350	27.232	7,860,455
2023-09-12	43.350	46.780	43.290	44.350	29.932	9,773,696
2023-09-11	39.940	41.990	39.200	41.900	28.279	5,253,733
2023-09-08	39.160	40.130	39.090	39.320	26.537	1,536,360
2023-09-07	40.010	40.480	39.060	39.120	26.402	2,082,220
2023-09-06	40.010	40.800	39.750	40.500	27.334	2,591,734
2023-09-05	40.080	40.640	39.520	39.780	26.848	2,303,289
2023-09-04	39.770	41.980	39.560	40.240	27.158	2,902,620
2023-09-01	39.500	40.340	39.300	40.010	27.003	2,568,601
2023-08-31	40.160	40.500	39.050	39.490	26.652	3,823,540
2023-08-30	38.650	40.980	38.580	39.410	26.598	5,796,607
2023-08-29	34.210	37.400	34.210	37.210	25.113	3,875,726
2023-08-28	36.000	36.230	34.210	34.220	23.095	1,754,377
2023-08-25	36.020	36.240	34.010	34.300	23.149	2,341,691
2023-08-24	36.080	36.880	35.340	36.410	24.573	2,184,414
2023-08-23	35.670	36.750	35.390	36.260	24.472	2,142,280
2023-08-22	35.700	36.490	34.850	36.130	24.384	1,748,010
2023-08-21	35.680	36.680	35.520	35.530	23.979	1,324,260
2023-08-18	36.100	36.750	35.500	35.830	24.182	1,850,940
2023-08-17	34.940	36.830	34.600	36.350	24.533	2,927,365
2023-08-16	35.800	36.370	34.850	34.940	23.581	2,463,608
2023-08-15	36.210	37.220	35.620	35.970	24.276	2,586,144
2023-08-14	37.000	37.000	35.160	35.880	24.216	3,409,068
2023-08-11	37.230	38.430	37.100	37.250	25.140	3,578,541
2023-08-10	38.740	38.930	36.890	37.170	25.086	4,453,758
2023-08-09	40.020	40.330	38.700	38.930	26.274	4,891,145
2023-08-08	39.120	43.260	39.120	40.770	27.516	8,513,013
2023-08-07	37.960	38.780	37.410	38.670	26.099	3,074,171
2023-08-04	37.350	38.790	36.860	38.300	25.849	4,345,614
2023-08-03	37.300	37.580	36.500	37.580	25.363	2,881,400
2023-08-02	37.050	37.820	36.450	37.700	25.444	3,177,615

← NewerPage 13 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.