Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.700	32.900	31.580	32.270	21.779	1,980,095
2022-11-03	31.200	32.600	30.980	32.320	21.813	2,282,708
2022-11-02	31.060	31.450	30.620	30.970	20.902	2,177,268
2022-11-01	31.810	31.810	30.510	31.440	21.219	2,170,749
2022-10-31	28.540	31.810	28.530	31.800	21.462	3,336,694
2022-10-28	28.900	31.580	28.900	29.310	19.781	3,470,635
2022-10-27	28.280	28.820	28.280	28.310	19.107	565,615
2022-10-26	27.700	28.560	26.200	28.280	19.086	777,072
2022-10-25	27.700	27.700	26.380	27.430	18.513	669,894
2022-10-24	27.820	28.270	27.230	27.460	18.533	500,080
2022-10-21	27.750	28.160	27.420	27.580	18.614	363,832
2022-10-20	27.800	28.260	27.530	27.740	18.722	600,926
2022-10-19	27.980	28.730	27.980	28.180	19.019	707,980
2022-10-18	28.570	28.880	28.030	28.280	19.086	667,214
2022-10-17	27.790	28.270	26.920	28.200	19.032	562,521
2022-10-14	27.230	27.790	27.230	27.760	18.735	616,716
2022-10-13	27.270	27.580	26.700	27.160	18.330	583,934
2022-10-12	26.330	27.200	25.970	27.180	18.344	731,204
2022-10-11	25.900	26.410	25.300	26.330	17.770	390,584
2022-10-10	26.420	27.190	25.500	25.820	17.426	497,837
2022-09-30	27.170	27.170	26.380	26.420	17.831	436,191
2022-09-29	27.920	28.100	26.860	27.040	18.249	605,920
2022-09-28	29.360	29.430	27.270	27.270	18.405	665,284
2022-09-27	28.850	29.290	28.600	29.110	19.647	297,360
2022-09-26	29.590	29.590	28.570	28.590	19.296	349,160
2022-09-23	30.350	30.350	28.690	29.700	20.045	383,938
2022-09-22	30.100	30.370	29.510	29.890	20.173	312,769
2022-09-21	29.500	30.140	29.200	30.140	20.342	353,649
2022-09-20	29.000	29.940	28.990	29.840	20.139	606,480
2022-09-19	28.770	28.980	28.300	28.930	19.525	417,305
2022-09-16	29.620	29.990	28.770	28.770	19.417	469,980
2022-09-15	30.900	30.900	29.540	29.830	20.132	612,796
2022-09-14	30.800	31.090	30.240	30.740	20.747	579,275
2022-09-13	30.600	31.400	30.470	31.350	21.158	605,500
2022-09-09	31.020	31.590	30.100	30.370	20.497	719,343
2022-09-08	32.070	32.460	31.080	31.090	20.983	576,940
2022-09-07	31.700	32.320	31.470	32.070	21.644	671,102
2022-09-06	31.430	31.650	31.090	31.600	21.327	487,118
2022-09-05	32.010	32.190	31.060	31.320	21.138	518,824
2022-09-02	31.380	32.150	31.120	32.020	21.610	510,529
2022-09-01	31.060	32.000	31.060	31.380	21.179	530,363
2022-08-31	32.470	32.470	31.020	31.170	21.037	816,900
2022-08-30	32.420	33.300	32.190	32.650	22.036	669,340
2022-08-29	31.000	32.350	31.000	32.110	21.671	475,860
2022-08-26	32.460	32.610	31.500	31.720	21.408	619,844
2022-08-25	33.800	33.800	31.570	32.140	21.691	1,251,931
2022-08-24	35.290	36.000	33.260	33.460	22.582	1,408,933
2022-08-23	35.480	36.080	34.910	35.330	23.844	966,560
2022-08-22	35.840	36.200	34.940	35.150	23.723	1,461,131
2022-08-19	38.500	39.000	35.750	35.830	24.182	2,279,419
2022-08-18	36.490	37.470	36.300	37.300	25.174	1,082,498
2022-08-17	38.000	38.360	36.280	36.500	24.634	1,372,572
2022-08-16	36.800	38.200	36.700	37.820	25.525	1,512,092
2022-08-15	36.610	36.850	36.040	36.660	24.742	830,559
2022-08-12	37.800	37.800	36.250	36.520	24.648	1,797,460
2022-08-11	37.660	38.200	37.100	37.870	25.559	1,400,280
2022-08-10	38.250	38.500	37.140	37.420	25.255	1,694,700
2022-08-09	38.690	39.200	37.800	38.450	25.950	2,256,536
2022-08-08	37.820	38.750	37.130	38.680	26.105	1,984,936
2022-08-05	39.010	39.200	37.400	38.030	25.667	3,499,988

← NewerPage 17 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.