Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	76.840	81.000	73.440	73.780	52.087	6,270,138
2026-04-22	75.890	79.110	75.380	77.980	55.052	5,811,509
2026-04-21	73.230	78.290	69.050	77.950	55.031	7,287,091
2026-04-20	68.250	74.890	67.240	73.960	52.214	7,130,069
2026-04-17	66.800	67.960	64.770	67.180	47.428	5,510,558
2026-04-16	64.880	68.000	62.580	66.800	47.160	5,971,203
2026-04-15	61.000	67.200	60.510	65.530	46.263	6,356,772
2026-04-14	61.980	64.300	61.260	62.640	44.223	4,395,378
2026-04-13	60.590	61.980	59.410	60.620	42.797	3,567,935
2026-04-10	60.890	62.660	60.190	60.900	42.994	5,251,253
2026-04-09	59.460	61.750	59.000	61.730	43.580	5,074,140
2026-04-08	58.500	60.260	58.010	59.880	42.274	4,194,779
2026-04-07	58.320	59.180	57.030	57.500	40.594	3,303,704
2026-04-03	56.100	59.300	55.300	58.900	41.582	4,562,674
2026-04-02	58.200	58.200	55.410	56.040	39.563	3,156,192
2026-04-01	57.310	58.700	55.550	58.080	41.003	4,898,572
2026-03-31	55.500	59.630	55.500	56.200	39.676	5,598,887
2026-03-30	55.880	56.620	55.090	56.080	39.591	2,757,449
2026-03-27	55.800	57.310	54.390	55.880	39.450	5,781,160
2026-03-26	54.900	57.500	54.500	55.900	39.464	4,108,487
2026-03-25	53.270	55.200	53.150	54.930	38.780	4,099,177
2026-03-24	50.450	53.390	50.320	53.390	37.692	4,933,650
2026-03-23	49.680	51.220	46.040	49.830	35.179	4,116,541
2026-03-20	52.550	52.550	49.660	50.640	35.751	4,892,003
2026-03-19	51.400	55.390	51.130	52.600	37.135	5,533,742
2026-03-18	50.200	51.950	50.000	51.930	36.662	2,084,740
2026-03-17	51.350	51.640	50.110	50.120	35.384	1,554,683
2026-03-16	48.890	51.880	48.560	51.390	36.280	3,197,898
2026-03-13	49.170	49.770	48.580	49.100	34.664	1,188,040
2026-03-12	51.020	51.300	49.140	49.250	34.770	1,704,640
2026-03-11	51.070	51.500	50.860	51.200	36.146	1,345,401
2026-03-10	49.380	50.850	49.300	50.850	35.899	1,779,946
2026-03-09	50.100	50.760	47.620	48.900	34.523	2,530,080
2026-03-06	49.860	50.950	49.860	50.690	35.786	1,133,963
2026-03-05	50.580	51.020	49.760	50.100	35.370	1,175,854
2026-03-04	49.580	50.300	49.160	49.690	35.080	1,819,449
2026-03-03	49.930	52.450	49.720	50.470	35.631	2,966,385
2026-03-02	50.850	51.100	49.500	49.930	35.250	1,946,121
2026-02-27	51.020	51.440	50.720	51.430	36.309	1,080,380
2026-02-26	51.150	51.170	50.510	51.000	36.005	1,008,420
2026-02-25	51.230	51.450	50.700	50.790	35.857	1,086,572
2026-02-24	50.900	51.460	50.710	51.130	36.097	1,346,100
2026-02-13	50.410	51.500	50.020	50.680	35.779	1,272,542
2026-02-12	50.410	50.680	49.630	50.310	35.518	1,058,808
2026-02-11	50.200	51.050	49.920	50.640	35.751	1,146,369
2026-02-10	50.010	50.490	49.490	50.180	35.426	1,302,280
2026-02-09	49.770	49.980	48.900	49.860	35.200	1,631,975
2026-02-06	49.290	50.460	49.230	49.330	34.826	1,427,375
2026-02-05	49.570	49.990	49.040	49.310	34.812	1,227,363
2026-02-04	49.820	51.450	49.580	50.100	35.370	2,088,163
2026-02-03	50.210	50.460	49.190	49.790	35.151	1,462,580
2026-02-02	51.140	51.250	49.530	49.750	35.123	1,986,040
2026-01-30	51.110	51.190	49.290	51.150	36.111	2,135,560
2026-01-29	51.350	52.800	50.600	50.860	35.906	2,571,497
2026-01-28	52.850	52.850	51.030	51.290	36.210	2,083,177
2026-01-27	52.500	53.190	51.620	52.260	36.895	1,834,705
2026-01-26	54.100	54.100	52.000	52.790	37.269	2,577,632
2026-01-23	53.750	54.860	53.560	54.090	38.186	2,678,359
2026-01-22	53.050	54.900	52.720	53.650	37.876	3,033,664
2026-01-21	51.230	53.280	51.180	53.130	37.509	3,229,622

← NewerPage 3 of 20 · 1,168 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.