Nantong Chaoda Equipment Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.270	39.780	37.560	38.890	25.996	3,437,775
2022-02-08	36.780	38.360	36.780	38.150	25.502	2,954,877
2022-02-07	37.250	38.600	36.890	37.030	24.753	2,908,516
2022-01-28	35.390	37.470	35.390	36.090	24.125	3,360,695
2022-01-27	38.010	38.390	34.850	35.010	23.403	4,348,395
2022-01-26	39.780	40.500	37.730	38.420	25.682	5,060,567
2022-01-25	44.010	44.260	40.580	40.580	27.126	7,723,157
2022-01-24	47.600	51.000	45.780	47.300	31.618	8,625,405
2022-01-21	45.210	49.900	43.500	46.500	31.083	8,559,723
2022-01-20	43.050	48.190	43.050	46.500	31.083	9,049,341
2022-01-19	44.350	45.590	43.880	43.930	29.365	5,299,947
2022-01-18	43.120	45.950	41.290	45.950	30.716	7,764,734
2022-01-17	42.610	44.500	41.000	43.670	29.191	6,204,739
2022-01-14	41.000	45.670	41.000	43.010	28.750	7,425,255
2022-01-13	42.550	42.880	41.050	41.390	27.667	4,274,247
2022-01-12	42.080	42.990	41.720	42.920	28.690	4,134,249
2022-01-11	41.210	43.210	40.900	42.070	28.122	4,121,279
2022-01-10	40.000	41.400	40.000	41.190	27.534	2,309,423
2022-01-07	42.250	42.250	40.550	40.570	27.119	3,750,780
2022-01-06	41.400	42.580	41.320	41.980	28.062	3,541,200
2022-01-05	43.790	44.020	40.880	42.000	28.075	6,875,043
2022-01-04	47.010	48.000	44.800	45.070	30.127	5,291,729
2021-12-31	44.660	46.280	44.320	44.840	29.974	5,677,526
2021-12-30	46.690	47.350	45.200	45.270	30.261	8,188,009
2021-12-29	47.340	51.410	46.290	48.780	32.607	9,175,210
2021-12-28	45.000	48.000	43.370	47.380	31.671	8,692,828
2021-12-27	45.230	46.560	43.070	45.000	30.081	9,160,611
2021-12-24	56.040	58.500	48.000	48.110	32.159	13,003,818
2021-12-23	59.350	68.800	58.150	61.100	40.843	16,758,644

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.