Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	29.660	30.860	29.590	29.900	19.987	2,119,401
2022-05-10	28.340	29.920	28.340	29.650	19.820	1,517,887
2022-05-09	28.460	29.260	28.450	28.760	19.225	1,396,080
2022-05-06	27.670	29.000	27.670	28.580	19.104	1,897,980
2022-05-05	28.210	29.200	28.210	28.500	19.051	2,292,120
2022-04-29	27.700	28.000	26.690	27.880	18.637	1,807,531
2022-04-28	27.500	28.260	26.690	26.710	17.854	2,398,029
2022-04-27	25.680	28.000	25.000	28.000	18.717	2,553,383
2022-04-26	27.470	28.300	26.120	26.570	17.761	2,066,260
2022-04-25	29.790	29.860	27.160	27.330	18.269	2,400,120
2022-04-22	29.770	31.330	29.770	30.400	20.321	2,125,274
2022-04-21	32.790	33.260	31.040	31.520	21.070	2,777,748
2022-04-20	33.000	35.280	32.800	33.550	22.427	3,128,244
2022-04-19	33.440	34.100	32.800	32.930	22.012	2,230,845
2022-04-18	31.800	34.460	31.800	34.030	22.748	3,532,587
2022-04-15	31.950	32.950	30.520	32.440	21.685	2,976,687
2022-04-14	32.230	33.000	32.080	32.160	21.498	1,552,180
2022-04-13	34.180	34.180	31.800	31.940	21.351	2,399,475
2022-04-12	34.760	35.140	32.990	34.280	22.915	2,633,881
2022-04-11	36.980	37.000	34.430	34.760	23.236	3,499,160
2022-04-08	38.450	38.970	37.010	37.720	25.214	3,445,702
2022-04-07	37.430	41.000	36.860	39.350	26.304	5,436,660
2022-04-06	36.800	38.220	36.500	37.830	25.288	2,323,195
2022-04-01	37.100	37.750	36.700	36.750	24.566	2,096,243
2022-03-31	37.990	38.100	37.100	37.110	24.806	2,582,440
2022-03-30	37.320	38.630	36.930	38.500	25.736	3,472,931
2022-03-29	38.800	38.800	36.770	36.940	24.693	2,582,671
2022-03-28	39.230	39.580	37.620	38.260	25.575	3,179,640
2022-03-25	41.100	41.140	39.720	39.900	26.671	3,869,089
2022-03-24	40.700	41.700	40.300	41.540	27.768	4,284,032
2022-03-23	42.410	43.350	40.890	41.110	27.480	7,059,679
2022-03-22	42.050	47.790	42.050	43.580	29.131	10,383,175
2022-03-21	41.090	42.360	40.250	42.230	28.229	6,335,000
2022-03-18	40.210	42.580	40.210	41.080	27.460	6,455,618
2022-03-17	37.940	44.450	37.510	41.610	27.814	10,342,145
2022-03-16	36.310	37.480	35.880	37.040	24.760	3,622,220
2022-03-15	38.400	38.500	35.500	35.900	23.998	4,789,731
2022-03-14	40.000	40.760	38.690	39.170	26.183	5,820,574
2022-03-11	39.800	42.940	39.800	41.900	28.008	8,153,027
2022-03-10	41.350	41.620	39.400	39.800	26.605	6,865,924
2022-03-09	37.170	41.390	36.900	40.280	26.925	8,052,787
2022-03-08	39.450	39.880	36.700	37.180	24.853	4,233,740
2022-03-07	38.260	39.980	37.880	39.510	26.411	4,725,606
2022-03-04	38.990	39.450	38.360	38.450	25.702	2,861,643
2022-03-03	38.890	39.680	38.570	38.930	26.023	3,342,362
2022-03-02	37.250	39.840	37.200	39.200	26.203	4,967,991
2022-03-01	37.000	38.760	37.000	37.840	25.294	3,433,332
2022-02-28	36.500	37.480	35.510	36.720	24.546	2,150,120
2022-02-25	37.260	37.500	36.380	36.500	24.399	2,062,321
2022-02-24	38.020	39.290	35.770	36.220	24.211	3,937,337
2022-02-23	38.280	38.980	38.030	38.520	25.749	2,820,510
2022-02-22	38.790	39.800	37.210	38.740	25.896	4,084,309
2022-02-21	38.350	39.000	38.080	38.750	25.903	2,342,501
2022-02-18	39.300	39.860	38.500	38.920	26.016	2,639,137
2022-02-17	39.700	40.520	39.180	39.680	26.524	3,994,365
2022-02-16	38.130	39.980	38.020	39.780	26.591	4,415,499
2022-02-15	37.730	38.460	37.420	38.160	25.508	2,288,290
2022-02-14	36.990	39.000	36.660	37.990	25.395	2,688,730
2022-02-11	39.200	39.360	37.150	37.210	24.873	3,752,158
2022-02-10	38.780	40.590	38.080	39.800	26.605	4,414,011

← NewerPage 19 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.