Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.710	29.900	28.830	29.140	19.667	638,260
2023-05-04	29.050	30.150	29.050	29.310	19.781	1,333,360
2023-04-28	28.950	29.300	28.840	29.260	19.748	893,083
2023-04-27	28.960	29.250	28.420	28.980	19.559	1,637,297
2023-04-26	27.380	28.640	27.040	28.280	19.086	1,250,760
2023-04-25	27.980	28.250	27.210	27.300	18.425	691,320
2023-04-24	27.680	28.360	27.490	28.140	18.992	631,594
2023-04-21	28.870	28.980	27.760	27.800	18.762	871,974
2023-04-20	28.940	28.940	27.860	28.870	19.485	957,987
2023-04-19	29.160	29.240	28.730	28.740	19.397	704,174
2023-04-18	29.450	29.450	29.040	29.160	19.680	556,080
2023-04-17	29.000	29.390	29.000	29.390	19.836	922,961
2023-04-14	28.800	29.120	28.720	29.120	19.653	816,167
2023-04-13	29.400	29.430	28.800	28.800	19.437	962,780
2023-04-12	29.180	29.420	28.870	29.420	19.856	987,383
2023-04-11	29.610	29.620	28.950	29.190	19.701	1,462,445
2023-04-10	30.710	30.770	29.620	29.620	19.991	1,729,249
2023-04-07	30.900	30.920	30.350	30.720	20.733	1,516,740
2023-04-06	31.500	31.500	30.510	30.680	20.706	2,399,677
2023-04-04	33.150	33.150	31.560	31.600	21.327	5,038,943
2023-04-03	34.690	35.310	33.950	35.310	23.831	5,755,055
2023-03-31	34.520	36.660	33.810	34.700	23.419	6,264,463
2023-03-30	33.080	33.500	32.600	32.720	22.083	810,140
2023-03-29	33.150	33.630	33.000	33.170	22.387	1,010,980
2023-03-28	32.770	33.510	32.710	33.190	22.400	1,056,176
2023-03-27	32.810	33.350	32.510	32.880	22.191	853,259
2023-03-24	32.470	33.680	32.470	32.880	22.191	1,381,305
2023-03-23	33.250	33.250	32.290	32.480	21.921	784,140
2023-03-22	32.500	33.140	32.120	32.940	22.231	1,451,800
2023-03-21	31.500	32.500	30.800	32.500	21.934	1,554,007
2023-03-20	30.730	31.050	30.420	30.940	20.882	556,350
2023-03-17	31.000	31.190	30.680	30.730	20.740	623,285
2023-03-16	31.650	31.650	30.700	30.850	20.821	552,767
2023-03-15	30.970	32.300	30.710	31.580	21.314	1,317,260
2023-03-14	30.690	31.100	30.150	31.030	20.942	956,340
2023-03-13	31.200	31.630	30.670	30.720	20.733	1,121,820
2023-03-10	31.260	32.590	31.210	31.600	21.327	1,294,654
2023-03-09	30.850	31.540	30.710	31.500	21.260	737,093
2023-03-08	30.600	31.120	30.480	30.840	20.814	584,493
2023-03-07	31.620	31.990	30.640	30.690	20.713	686,420
2023-03-06	31.360	31.650	31.060	31.380	21.179	734,244
2023-03-03	31.960	32.280	31.100	31.360	21.165	1,181,146
2023-03-02	33.280	33.290	31.730	31.830	21.482	1,578,638
2023-03-01	32.780	33.280	32.510	33.180	22.393	1,240,138
2023-02-28	32.880	32.960	32.160	32.510	21.941	824,600
2023-02-27	34.120	34.200	32.610	32.640	22.029	2,032,100
2023-02-24	33.990	35.480	33.550	34.360	23.190	2,570,947
2023-02-23	34.080	35.160	33.220	33.430	22.562	1,952,721
2023-02-22	32.400	33.800	32.150	33.730	22.765	1,764,249
2023-02-21	32.520	33.110	31.900	32.780	22.123	937,020
2023-02-20	31.530	32.450	31.500	32.200	21.732	661,659
2023-02-17	31.870	32.700	31.450	31.570	21.307	1,015,140
2023-02-16	33.260	33.330	31.520	31.760	21.435	1,279,489
2023-02-15	32.570	33.680	32.350	33.380	22.528	1,437,240
2023-02-14	32.500	32.850	32.100	32.660	22.042	859,954
2023-02-13	32.490	32.920	32.150	32.770	22.117	1,234,529
2023-02-10	32.640	32.840	32.000	32.110	21.671	914,480
2023-02-09	31.840	32.800	31.800	32.640	22.029	1,356,927
2023-02-08	31.760	32.080	31.310	32.050	21.631	1,368,463
2023-02-07	30.680	31.650	30.630	31.600	21.327	1,211,980

← NewerPage 15 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.