Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	46.160	46.630	45.870	45.970	32.267	1,027,871
2025-07-23	47.000	47.400	45.990	46.160	32.400	1,983,084
2025-07-22	44.690	47.340	44.500	47.000	32.990	3,452,628
2025-07-21	45.700	46.290	44.390	44.840	31.474	1,816,080
2025-07-18	43.800	45.430	43.580	45.090	31.649	2,957,151
2025-07-17	43.620	44.030	43.250	43.880	30.800	1,116,346
2025-07-16	43.540	44.500	43.040	43.650	30.639	1,048,720
2025-07-15	42.710	43.800	42.690	43.410	30.470	841,946
2025-07-14	43.200	43.620	42.870	43.090	30.246	852,146
2025-07-11	43.120	43.490	42.410	43.200	30.323	886,383
2025-07-10	43.800	43.800	42.870	42.990	30.175	1,107,117
2025-07-09	44.610	45.000	43.820	43.900	30.814	940,930
2025-07-08	43.430	45.110	43.220	44.600	31.305	2,380,700
2025-07-07	43.160	43.660	42.860	43.430	30.484	835,217
2025-07-04	43.490	43.950	42.980	43.210	30.330	909,643
2025-07-03	43.500	43.650	43.080	43.320	30.407	704,543
2025-07-02	43.940	43.940	43.300	43.500	30.533	605,329
2025-07-01	44.120	44.470	43.660	43.940	30.842	942,760
2025-06-30	43.800	44.340	43.560	44.200	31.025	1,114,324
2025-06-27	45.330	45.850	43.750	44.080	30.940	1,508,004
2025-06-26	44.060	44.570	43.310	43.980	30.870	1,444,494
2025-06-25	43.880	44.380	42.800	44.060	30.926	1,660,006
2025-06-24	43.600	44.180	43.310	44.060	30.575	958,571
2025-06-23	42.030	43.390	42.010	43.330	30.069	767,190
2025-06-20	43.280	43.860	42.300	42.390	29.417	831,618
2025-06-19	42.830	44.780	42.500	43.280	30.034	1,868,095
2025-06-18	42.800	43.490	42.600	42.870	29.750	842,420
2025-06-17	42.750	43.050	42.230	42.670	29.611	625,062
2025-06-16	42.250	42.990	42.000	42.750	29.666	762,424
2025-06-13	43.520	43.580	42.180	42.250	29.319	1,219,895
2025-06-12	43.650	44.180	43.110	43.740	30.353	1,112,378
2025-06-11	43.680	44.100	43.200	43.800	30.395	1,020,913
2025-06-10	44.660	45.300	43.580	43.670	30.305	1,666,588
2025-06-09	44.880	45.140	44.290	44.620	30.964	1,278,167
2025-06-06	44.820	45.360	44.440	44.610	30.957	1,180,020
2025-06-05	44.760	45.300	44.320	44.820	31.103	1,364,580
2025-06-04	45.590	45.590	44.180	44.750	31.054	1,577,976
2025-06-03	43.460	45.450	42.700	44.990	31.221	4,001,649
2025-05-30	42.950	44.310	42.610	44.020	30.548	2,454,260
2025-05-29	43.060	44.470	42.200	43.190	29.972	3,308,620
2025-05-28	40.750	43.730	40.690	43.060	29.881	4,917,897
2025-05-27	41.740	41.800	39.950	40.260	27.938	1,724,100
2025-05-26	40.540	42.620	40.080	41.540	28.827	2,645,554
2025-05-23	40.850	40.940	40.100	40.220	27.911	1,164,660
2025-05-22	40.520	41.110	40.330	40.500	28.105	794,220
2025-05-21	40.700	41.120	40.260	40.770	28.292	970,900
2025-05-20	40.530	40.830	39.770	40.830	28.334	742,322
2025-05-19	40.720	40.720	39.910	40.190	27.890	721,000
2025-05-16	39.720	40.890	39.720	40.740	28.272	908,731
2025-05-15	39.810	40.430	39.500	39.880	27.675	727,580
2025-05-14	40.020	40.450	39.260	39.810	27.626	1,211,266
2025-05-13	40.750	41.000	40.140	40.290	27.959	648,174
2025-05-12	40.660	40.800	40.150	40.640	28.202	825,440
2025-05-09	41.060	41.130	40.090	40.220	27.911	899,789
2025-05-08	41.110	41.260	40.130	41.060	28.494	1,087,940
2025-05-07	40.920	41.150	40.260	40.590	28.168	1,273,860
2025-05-06	40.600	41.100	40.200	40.630	28.195	1,781,220
2025-04-30	39.660	40.930	39.400	40.700	28.244	1,634,190
2025-04-29	38.000	40.180	37.850	39.780	27.605	2,000,635
2025-04-28	38.540	38.720	37.700	37.970	26.349	918,848

← NewerPage 6 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.