Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.720	52.650	50.720	51.580	36.415	2,473,350
2026-01-19	49.980	51.990	49.930	50.810	35.871	3,116,300
2026-01-16	49.000	50.140	48.710	50.130	35.391	2,448,937
2026-01-15	48.060	49.650	48.060	48.980	34.579	1,978,060
2026-01-14	48.280	48.920	47.820	48.450	34.205	2,687,042
2026-01-13	48.930	48.990	47.820	48.310	34.106	2,465,845
2026-01-12	48.300	50.500	48.300	48.900	34.523	3,558,570
2026-01-09	47.740	48.220	47.410	47.770	33.725	1,760,021
2026-01-08	47.350	48.420	47.350	47.750	33.711	1,674,801
2026-01-07	47.920	48.360	47.530	47.570	33.584	1,841,434
2026-01-06	48.090	48.390	47.810	47.920	33.831	2,583,935
2026-01-05	48.440	49.070	47.660	47.850	33.781	2,783,932
2025-12-31	47.490	48.760	47.490	48.560	34.282	2,471,630
2025-12-30	47.020	47.990	46.630	47.630	33.626	1,346,423
2025-12-29	46.830	47.610	46.350	47.160	33.294	1,425,200
2025-12-26	47.470	47.690	46.720	46.890	33.103	1,229,340
2025-12-25	46.990	47.640	46.610	47.480	33.520	955,080
2025-12-24	46.440	46.960	46.030	46.940	33.139	1,064,700
2025-12-23	46.640	46.700	46.060	46.300	32.687	1,328,460
2025-12-22	46.350	46.820	45.750	46.630	32.920	1,237,223
2025-12-19	45.000	46.220	45.000	46.000	32.475	910,700
2025-12-18	44.300	45.660	44.040	45.230	31.931	1,100,820
2025-12-17	44.300	44.710	43.630	44.440	31.374	1,149,120
2025-12-16	45.190	45.190	44.330	44.380	31.331	932,680
2025-12-15	44.900	45.610	44.450	45.180	31.896	1,076,180
2025-12-12	45.580	45.980	44.890	44.950	31.734	1,197,354
2025-12-11	46.230	46.230	45.160	45.260	31.953	1,027,460
2025-12-10	46.380	46.620	45.680	46.090	32.539	735,280
2025-12-09	46.970	47.600	46.040	46.200	32.616	971,983
2025-12-08	46.530	47.100	46.460	46.970	33.160	854,140
2025-12-05	46.120	46.650	45.590	46.560	32.870	825,371
2025-12-04	46.670	46.770	45.600	45.940	32.433	1,043,980
2025-12-03	46.960	47.500	46.310	46.500	32.828	1,129,660
2025-12-02	47.490	47.750	46.840	46.960	33.153	1,074,500
2025-12-01	47.270	48.450	47.270	47.480	33.520	1,343,720
2025-11-28	47.300	47.600	46.550	47.540	33.562	1,065,820
2025-11-27	47.000	47.690	47.000	47.390	33.456	988,050
2025-11-26	46.390	47.850	46.390	47.170	33.301	2,433,480
2025-11-25	47.000	47.300	46.240	46.600	32.899	1,640,240
2025-11-24	46.090	46.880	45.330	46.480	32.814	2,408,980
2025-11-21	48.400	49.280	45.600	45.640	32.221	4,439,873
2025-11-20	50.800	51.020	48.700	49.300	34.805	4,701,953
2025-11-19	48.180	53.340	48.000	50.500	35.652	6,878,618
2025-11-18	48.650	49.350	47.950	48.170	34.007	1,481,775
2025-11-17	48.910	49.040	48.120	48.650	34.346	1,045,795
2025-11-14	48.590	49.980	48.510	48.810	34.459	1,800,400
2025-11-13	48.310	49.980	47.900	49.010	34.600	2,044,312
2025-11-12	48.460	49.140	47.950	48.310	34.106	1,566,499
2025-11-11	48.280	49.330	47.930	48.700	34.381	1,665,623
2025-11-10	48.510	49.190	47.560	48.200	34.028	1,615,152
2025-11-07	48.750	49.070	48.050	48.380	34.155	2,118,216
2025-11-06	49.310	49.350	48.320	49.100	34.664	2,369,977
2025-11-05	47.680	49.470	47.250	49.310	34.812	3,533,516
2025-11-04	48.400	48.640	46.910	47.710	33.682	2,819,362
2025-11-03	48.180	49.500	47.000	48.380	34.155	3,894,240
2025-10-31	46.080	48.510	45.300	47.830	33.767	5,487,755
2025-10-30	46.490	47.630	45.610	46.070	32.525	3,714,333
2025-10-29	45.600	48.490	45.600	46.290	32.680	6,044,633
2025-10-28	43.930	44.270	43.630	43.950	31.028	788,467
2025-10-27	43.960	44.030	43.350	43.930	31.014	1,033,221

← NewerPage 4 of 5 · 243 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.