Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.200	31.500	30.830	30.850	20.821	794,875
2023-02-03	31.430	31.660	30.800	31.170	21.037	784,838
2023-02-02	31.850	31.990	31.290	31.410	21.199	841,163
2023-02-01	31.130	31.700	31.000	31.660	21.368	1,079,264
2023-01-31	31.000	31.470	30.800	31.460	21.233	991,760
2023-01-30	30.510	31.300	30.440	31.200	21.057	1,459,467
2023-01-20	30.300	30.380	29.900	30.170	20.362	537,180
2023-01-19	30.000	30.320	30.000	30.160	20.355	616,520
2023-01-18	29.650	30.320	29.500	30.170	20.362	1,151,511
2023-01-17	29.640	29.880	29.380	29.650	20.011	609,700
2023-01-16	28.300	30.790	28.300	29.790	20.105	1,021,928
2023-01-13	29.770	30.300	29.190	29.440	19.869	1,361,920
2023-01-12	29.140	29.880	29.030	29.190	19.701	621,600
2023-01-11	29.700	30.080	29.110	29.130	19.660	935,107
2023-01-10	29.530	30.480	29.240	29.830	20.132	1,256,920
2023-01-09	29.210	29.900	29.010	29.520	19.923	1,398,790
2023-01-06	29.400	29.640	28.920	29.130	19.660	2,276,173
2023-01-05	28.350	30.430	27.740	29.980	20.234	3,097,770
2023-01-04	27.880	28.070	27.210	28.060	18.938	455,140
2023-01-03	27.140	27.870	27.060	27.840	18.789	716,800
2022-12-30	26.520	27.170	26.500	27.140	18.317	437,390
2022-12-29	26.510	26.970	26.490	26.490	17.878	261,240
2022-12-28	27.140	27.350	26.600	26.780	18.074	345,520
2022-12-27	27.050	27.400	26.780	27.300	18.425	423,780
2022-12-26	26.610	27.270	26.510	27.090	18.283	360,500
2022-12-23	26.000	26.780	26.000	26.570	17.932	540,663
2022-12-22	26.990	26.990	26.060	26.300	17.750	455,263
2022-12-21	27.360	27.360	26.580	26.770	18.067	527,083
2022-12-20	26.760	27.720	26.510	27.360	18.465	712,782
2022-12-19	27.400	27.890	26.630	26.730	18.040	673,540
2022-12-16	27.910	28.250	27.470	27.530	18.580	503,580
2022-12-15	27.830	28.340	27.510	28.250	19.066	719,250
2022-12-14	27.860	28.050	27.510	27.690	18.688	453,740
2022-12-13	28.500	28.530	27.700	27.740	18.722	989,310
2022-12-12	28.370	28.700	28.080	28.600	19.302	540,820
2022-12-09	28.860	29.150	28.400	28.450	19.201	648,705
2022-12-08	29.080	29.350	28.700	28.860	19.478	539,771
2022-12-07	29.400	29.430	29.030	29.120	19.653	513,010
2022-12-06	29.750	29.750	29.040	29.390	19.836	579,740
2022-12-05	29.500	29.750	29.210	29.450	19.876	616,372
2022-12-02	29.640	29.640	29.080	29.400	19.842	537,605
2022-12-01	29.910	29.910	29.180	29.250	19.741	822,539
2022-11-30	29.080	29.480	28.800	29.360	19.815	760,195
2022-11-29	28.310	29.020	28.310	28.920	19.518	486,038
2022-11-28	28.490	28.990	28.370	28.450	19.201	532,140
2022-11-25	29.870	29.870	28.710	28.800	19.437	662,102
2022-11-24	29.310	29.800	29.200	29.630	19.997	628,591
2022-11-23	29.660	30.200	28.510	29.310	19.781	1,391,664
2022-11-22	30.590	30.800	29.580	29.660	20.018	1,492,706
2022-11-21	30.200	30.800	29.700	30.760	20.760	1,102,595
2022-11-18	31.630	31.630	30.210	30.260	20.423	1,687,905
2022-11-17	31.220	31.830	31.000	31.640	21.354	1,566,385
2022-11-16	30.950	31.490	30.900	31.310	21.131	1,282,416
2022-11-15	30.310	31.190	29.810	31.170	21.037	1,258,037
2022-11-14	30.100	30.870	30.050	30.330	20.470	773,288
2022-11-11	31.420	31.490	30.350	30.450	20.551	1,070,420
2022-11-10	30.790	31.290	30.470	30.860	20.828	978,161
2022-11-09	31.190	31.580	30.850	30.990	20.915	940,493
2022-11-08	31.500	31.560	30.860	31.390	21.185	1,063,493
2022-11-07	32.300	32.550	30.990	31.400	21.192	2,306,229

← NewerPage 16 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.