Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.130	39.820	36.350	39.510	26.666	4,906,154
2022-08-03	36.270	38.610	36.270	36.900	24.904	2,433,648
2022-08-02	37.870	37.870	36.100	36.250	24.465	2,346,516
2022-08-01	37.780	38.480	37.240	37.770	25.491	1,864,304
2022-07-29	37.010	39.200	36.700	38.010	25.653	3,501,997
2022-07-28	37.000	38.660	37.000	37.480	25.295	4,274,932
2022-07-27	34.450	37.250	34.200	36.890	24.897	4,076,301
2022-07-26	34.170	34.400	33.040	34.200	23.082	888,749
2022-07-25	35.050	35.050	33.560	33.960	22.920	1,100,118
2022-07-22	35.500	35.500	34.000	35.050	23.655	1,550,309
2022-07-21	35.160	35.600	34.700	34.860	23.527	1,455,020
2022-07-20	35.640	36.600	34.950	35.160	23.730	1,944,384
2022-07-19	35.500	36.550	35.190	35.990	24.290	3,005,472
2022-07-18	33.880	35.570	33.880	35.300	23.824	2,742,600
2022-07-15	33.600	35.250	33.220	34.230	23.102	3,184,412
2022-07-14	31.500	33.750	31.230	33.600	22.677	2,428,116
2022-07-13	31.160	31.660	30.900	31.500	21.260	828,805
2022-07-12	32.090	32.290	30.900	31.060	20.963	1,506,388
2022-07-11	32.640	33.190	31.970	32.410	21.874	1,362,890
2022-07-08	33.320	33.980	33.200	33.310	22.481	1,679,455
2022-07-07	32.980	33.800	32.200	33.330	22.495	2,006,243
2022-07-06	32.210	32.850	31.960	32.400	21.867	1,279,636
2022-07-05	33.750	34.200	32.070	32.480	21.921	2,069,758
2022-07-04	33.810	33.810	33.010	33.550	22.643	1,658,088
2022-07-01	34.330	34.880	33.500	33.930	22.900	2,038,583
2022-06-30	34.000	35.180	34.000	34.330	23.170	2,544,931
2022-06-29	36.300	36.730	34.180	34.340	23.176	4,009,674
2022-06-28	36.600	36.830	35.960	36.730	24.789	4,494,476
2022-06-27	36.000	37.670	35.100	37.180	25.093	5,707,395
2022-06-24	35.500	36.330	34.390	35.590	24.020	4,563,151
2022-06-23	33.910	35.600	33.850	35.110	23.696	4,646,535
2022-06-22	31.280	34.920	31.280	34.200	23.082	4,038,669
2022-06-21	34.610	37.580	34.030	34.380	23.203	5,703,854
2022-06-20	33.960	35.280	33.420	35.000	23.622	4,108,207
2022-06-17	33.010	34.150	32.430	33.800	22.812	2,864,279
2022-06-16	33.020	33.790	32.230	33.290	22.468	3,373,353
2022-06-15	34.670	34.670	32.620	32.840	22.164	3,582,839
2022-06-14	34.150	34.850	33.160	34.340	23.176	4,001,641
2022-06-13	35.000	36.180	34.170	35.380	23.878	5,623,492
2022-06-10	31.510	35.300	30.920	35.000	23.622	4,704,980
2022-06-09	33.220	33.300	31.350	31.500	21.260	1,925,788
2022-06-08	33.110	33.780	32.140	33.500	22.609	2,408,420
2022-06-07	33.780	35.340	33.390	33.880	22.866	3,995,301
2022-06-06	33.110	34.280	33.000	33.620	22.690	2,799,020
2022-06-02	31.520	32.760	31.230	32.600	22.002	2,193,996
2022-06-01	31.780	32.190	31.210	31.350	21.158	1,683,920
2022-05-31	31.770	32.280	30.730	31.340	21.152	1,446,015
2022-05-30	31.000	32.010	30.600	31.700	21.395	1,705,575
2022-05-27	30.500	31.300	29.830	30.800	20.787	1,193,220
2022-05-26	31.250	31.250	29.960	30.170	20.362	1,341,900
2022-05-25	31.060	32.300	30.480	31.390	20.983	1,831,851
2022-05-24	34.190	34.420	31.000	31.210	20.863	3,438,026
2022-05-23	32.580	35.290	31.760	34.200	22.861	3,771,027
2022-05-20	31.520	32.370	31.310	32.320	21.604	2,101,635
2022-05-19	30.810	31.410	30.000	31.210	20.863	1,177,355
2022-05-18	30.360	31.640	30.360	31.280	20.909	1,508,648
2022-05-17	30.690	31.210	30.120	30.770	20.568	1,328,888
2022-05-16	31.000	31.390	30.000	30.710	20.528	1,755,721
2022-05-13	30.320	31.500	29.530	31.120	20.802	2,499,222
2022-05-12	29.310	30.340	29.310	29.900	19.987	1,280,720

← NewerPage 18 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.