Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	43.170	43.800	43.170	43.630	30.802	1,034,600
2025-10-23	42.990	43.480	42.600	43.420	30.477	911,433
2025-10-22	42.640	43.370	42.410	43.000	30.182	914,480
2025-10-21	42.570	42.710	41.500	42.710	29.979	1,013,600
2025-10-20	42.500	42.800	41.710	42.190	29.614	1,116,500
2025-10-17	42.980	43.290	41.620	41.710	29.277	1,182,580
2025-10-16	43.160	43.350	42.660	42.710	29.979	1,063,860
2025-10-15	42.660	43.460	42.480	43.280	30.379	941,739
2025-10-14	43.370	43.800	42.420	42.600	29.902	1,226,556
2025-10-13	42.870	43.670	41.300	42.960	30.154	1,487,539
2025-10-10	42.890	43.880	42.890	43.740	30.702	1,245,661
2025-10-09	43.350	43.760	42.890	43.060	30.224	1,374,240
2025-09-30	42.800	43.590	42.800	43.300	30.393	1,173,900
2025-09-29	42.900	43.230	42.330	42.850	30.077	1,248,363
2025-09-26	43.010	43.700	42.770	42.900	30.112	1,203,801
2025-09-25	43.440	44.090	42.930	43.200	30.323	1,238,963
2025-09-24	43.200	43.730	42.770	43.660	30.646	1,331,422
2025-09-23	43.980	44.130	42.520	43.310	30.400	1,689,041
2025-09-22	43.480	44.490	43.480	43.910	30.821	1,075,760
2025-09-19	44.600	44.720	43.330	43.500	30.533	1,567,885
2025-09-18	45.920	46.380	44.220	44.500	31.235	1,957,422
2025-09-17	45.490	45.950	45.200	45.890	32.211	1,238,160
2025-09-16	44.720	45.500	44.380	45.490	31.930	1,781,543
2025-09-15	44.480	45.190	44.270	44.520	31.249	1,018,360
2025-09-12	44.660	44.870	44.060	44.460	31.207	1,209,119
2025-09-11	44.100	44.710	43.660	44.480	31.221	1,221,859
2025-09-10	44.540	44.980	43.900	44.150	30.990	917,505
2025-09-09	45.230	45.230	44.120	44.400	31.165	986,970
2025-09-08	43.960	45.380	43.630	45.230	31.748	1,575,768
2025-09-05	43.180	44.000	43.000	43.960	30.856	1,002,766
2025-09-04	43.430	43.810	42.510	43.180	30.309	1,319,077
2025-09-03	44.800	44.960	43.150	43.320	30.407	1,206,520
2025-09-02	45.180	45.650	43.560	44.760	31.418	1,942,806
2025-09-01	44.880	46.440	44.800	45.460	31.909	2,667,533
2025-08-29	45.520	46.500	44.650	45.150	31.692	4,300,091
2025-08-28	43.000	43.980	42.680	43.980	30.870	2,325,111
2025-08-27	44.590	44.590	43.060	43.150	30.288	2,041,620
2025-08-26	43.900	44.850	43.560	44.250	31.060	2,019,780
2025-08-25	45.480	45.480	43.880	44.030	30.905	3,074,827
2025-08-22	45.990	46.120	44.580	45.130	31.677	3,710,922
2025-08-21	46.180	46.460	45.600	45.990	32.281	1,192,380
2025-08-20	46.190	46.190	45.550	46.130	32.379	1,499,642
2025-08-19	46.840	46.870	45.810	46.300	32.499	1,422,260
2025-08-18	46.100	46.980	45.800	46.850	32.885	1,817,944
2025-08-15	45.810	46.890	45.810	46.180	32.414	1,430,926
2025-08-14	46.890	48.600	45.930	45.970	32.267	3,221,115
2025-08-13	46.770	47.220	46.340	46.940	32.948	1,574,389
2025-08-12	46.250	46.770	45.400	46.770	32.829	1,620,080
2025-08-11	45.970	47.360	45.860	46.290	32.492	2,475,858
2025-08-08	46.980	47.360	45.860	46.150	32.393	1,351,823
2025-08-07	46.700	47.470	46.230	47.290	33.194	1,785,280
2025-08-06	46.330	46.940	46.100	46.470	32.618	1,317,013
2025-08-05	46.120	47.000	46.090	46.590	32.702	1,406,571
2025-08-04	45.060	46.460	44.900	46.410	32.576	1,595,246
2025-08-01	46.240	46.280	45.330	45.360	31.839	1,186,640
2025-07-31	45.900	47.800	45.880	46.100	32.358	1,476,580
2025-07-30	47.240	48.070	45.910	46.180	32.414	1,775,400
2025-07-29	47.010	47.970	46.710	47.240	33.159	1,482,208
2025-07-28	46.360	47.990	45.730	47.400	33.271	3,145,503
2025-07-25	45.970	46.190	45.270	45.450	31.902	952,043

← NewerPage 5 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.