Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.800	37.420	36.300	37.080	25.026	1,997,156
2023-07-31	37.880	38.180	36.780	36.940	24.931	2,338,905
2023-07-28	37.700	38.090	36.410	37.720	25.458	2,433,547
2023-07-27	37.870	38.510	37.380	37.490	25.302	2,432,448
2023-07-26	39.220	39.280	37.350	37.500	25.309	3,612,154
2023-07-25	39.790	39.970	38.800	39.360	26.564	2,398,950
2023-07-24	39.990	40.500	39.000	39.290	26.517	2,390,180
2023-07-21	40.070	40.880	39.620	40.240	27.158	3,060,911
2023-07-20	41.260	41.490	40.200	40.580	27.388	2,987,051
2023-07-19	41.310	41.800	40.880	41.190	27.799	3,137,971
2023-07-18	42.360	42.400	41.000	41.640	28.103	4,078,484
2023-07-17	42.700	43.690	41.300	42.140	28.441	6,675,898
2023-07-14	47.160	47.380	43.800	43.900	29.628	9,334,528
2023-07-13	48.480	48.990	47.020	48.140	32.490	9,923,597
2023-07-12	47.000	51.880	46.600	50.500	34.083	15,244,205
2023-07-11	38.950	46.630	38.500	46.630	31.471	11,623,336
2023-07-10	39.900	40.500	38.360	38.860	26.227	5,342,332
2023-07-07	41.840	41.880	39.130	39.250	26.490	6,548,050
2023-07-06	37.100	42.610	36.290	42.000	28.346	8,697,343
2023-07-05	37.520	37.770	36.770	36.880	24.891	2,646,525
2023-07-04	35.330	38.100	35.330	37.480	25.295	4,800,090
2023-07-03	35.860	36.230	35.300	35.620	24.040	2,178,401
2023-06-30	36.090	36.750	35.790	35.860	24.202	2,893,503
2023-06-29	35.000	37.500	34.990	36.380	24.553	4,867,153
2023-06-28	34.040	35.280	33.480	35.280	23.811	2,454,744
2023-06-27	33.530	34.530	33.520	34.370	23.197	2,080,260
2023-06-26	34.880	35.560	34.000	34.120	23.028	2,518,278
2023-06-21	35.950	36.050	34.630	34.880	23.541	3,281,618
2023-06-20	36.770	37.410	35.810	35.950	24.263	4,351,897
2023-06-19	37.130	37.860	36.580	37.120	25.053	5,034,674
2023-06-16	36.020	40.200	35.960	37.160	25.080	7,453,721
2023-06-15	37.000	37.470	35.880	36.360	24.540	6,976,359
2023-06-14	36.180	40.390	35.880	38.440	25.943	10,064,273
2023-06-13	38.000	40.690	36.940	37.190	25.100	9,167,775
2023-06-12	35.980	40.740	35.020	39.730	26.814	13,019,951
2023-06-09	30.800	37.220	30.800	37.220	25.120	6,698,819
2023-06-08	31.620	32.400	30.610	31.020	20.936	3,850,786
2023-06-07	33.890	35.480	31.760	32.700	22.069	5,920,342
2023-06-06	31.700	32.940	30.900	32.100	21.665	2,880,220
2023-06-05	31.350	31.710	30.950	31.700	21.395	901,209
2023-06-02	31.180	31.600	30.930	31.600	21.327	920,847
2023-06-01	31.220	31.520	30.800	31.070	20.969	831,602
2023-05-31	31.470	31.980	30.950	31.190	21.050	1,371,486
2023-05-30	31.570	32.120	31.230	31.460	21.233	1,467,697
2023-05-29	32.840	32.840	31.500	31.560	21.300	2,287,740
2023-05-26	32.310	33.880	31.600	33.000	22.272	2,607,250
2023-05-25	31.500	32.740	31.210	32.230	21.752	2,132,480
2023-05-24	30.740	31.740	30.740	31.400	21.192	1,185,660
2023-05-23	31.040	31.480	30.800	31.010	20.929	716,286
2023-05-22	30.910	31.190	30.600	31.190	21.050	782,180
2023-05-19	30.600	31.140	30.470	30.910	20.861	1,080,203
2023-05-18	30.000	31.000	29.740	30.820	20.801	1,735,889
2023-05-17	29.580	30.000	29.460	29.980	20.234	882,170
2023-05-16	29.530	29.790	29.260	29.620	19.991	707,308
2023-05-15	29.730	29.780	29.290	29.680	20.031	771,962
2023-05-12	29.400	29.630	29.120	29.520	19.923	640,668
2023-05-11	29.300	29.560	29.150	29.400	19.842	446,040
2023-05-10	28.380	29.430	28.300	29.380	19.829	892,920
2023-05-09	29.130	29.270	28.200	28.390	19.161	985,740
2023-05-08	29.080	29.680	28.980	29.270	19.754	680,061

← NewerPage 14 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.