Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	38.940	39.450	38.500	38.880	26.981	1,091,020
2025-04-24	38.240	39.990	38.100	38.940	27.022	1,662,360
2025-04-23	37.280	38.580	37.010	38.360	26.620	1,465,520
2025-04-22	36.810	37.410	36.680	37.180	25.801	959,560
2025-04-21	36.050	36.890	36.050	36.800	25.537	735,739
2025-04-18	36.840	36.970	36.320	36.500	25.329	708,400
2025-04-17	35.970	37.950	35.480	36.540	25.357	1,363,100
2025-04-16	36.400	37.140	36.000	36.330	25.211	976,836
2025-04-15	36.410	37.200	36.000	36.940	25.635	1,092,648
2025-04-14	35.110	36.890	35.110	36.380	25.246	1,292,663
2025-04-11	34.950	35.570	34.200	35.090	24.351	1,101,380
2025-04-10	34.680	35.430	33.560	34.950	24.254	1,816,640
2025-04-09	32.000	34.090	29.920	33.530	23.268	2,209,163
2025-04-08	32.160	34.340	31.880	32.900	22.831	1,735,945
2025-04-07	38.600	38.600	31.910	32.480	22.540	3,111,110
2025-04-03	40.500	40.800	39.500	39.890	27.682	830,888
2025-04-02	40.350	41.250	40.040	40.650	28.209	752,640
2025-04-01	39.860	40.790	39.860	40.230	27.918	876,811
2025-03-31	40.290	40.300	39.020	39.880	27.675	1,216,600
2025-03-28	40.950	41.480	40.290	40.300	27.966	1,034,471
2025-03-27	41.630	41.990	40.850	40.970	28.431	1,687,123
2025-03-26	41.000	41.470	40.770	41.100	28.521	947,927
2025-03-25	41.250	41.650	40.610	40.920	28.397	1,015,980
2025-03-24	41.790	42.200	40.610	41.330	28.681	1,512,806
2025-03-21	43.060	43.380	41.590	41.780	28.993	2,214,149
2025-03-20	43.050	43.860	42.820	43.050	29.875	1,829,647
2025-03-19	43.000	43.940	42.510	43.220	29.993	2,137,018
2025-03-18	42.890	43.100	42.260	42.940	29.798	1,597,505
2025-03-17	42.550	42.900	42.220	42.540	29.521	1,338,264
2025-03-14	42.780	42.780	42.010	42.540	29.521	1,558,897
2025-03-13	42.880	43.250	41.710	42.510	29.500	1,778,803
2025-03-12	43.040	43.590	42.500	43.280	30.034	2,274,584
2025-03-11	42.930	43.490	42.190	42.990	29.833	1,701,855
2025-03-10	43.310	43.820	42.610	43.550	30.222	2,126,842
2025-03-07	43.070	44.550	42.890	43.300	30.048	3,617,294
2025-03-06	42.190	44.060	42.190	43.060	29.881	3,433,487
2025-03-05	41.500	42.410	40.900	42.080	29.201	2,218,651
2025-03-04	40.680	41.830	40.570	41.800	29.007	2,118,620
2025-03-03	41.030	41.740	40.490	40.960	28.424	2,992,502
2025-02-28	44.290	44.400	40.950	40.990	28.445	5,475,969
2025-02-27	45.880	46.200	43.660	43.940	30.492	6,599,061
2025-02-26	51.350	51.490	45.650	47.370	32.872	8,166,396
2025-02-25	50.620	50.620	50.620	50.620	35.128	0
2025-02-24	50.620	50.620	50.620	50.620	35.128	0
2025-02-21	50.000	51.390	49.000	50.620	35.128	2,540,531
2025-02-20	49.130	50.490	48.600	50.000	34.698	2,489,888
2025-02-19	48.030	49.800	48.030	49.330	34.233	1,960,830
2025-02-18	49.290	49.820	48.110	48.360	33.560	2,335,697
2025-02-17	48.480	50.030	48.480	49.810	34.566	2,404,480
2025-02-14	49.500	50.850	47.510	49.360	34.253	5,227,385
2025-02-13	51.320	52.300	49.990	50.150	34.802	4,334,573
2025-02-12	48.780	50.800	48.170	50.600	35.114	4,523,079
2025-02-11	46.800	50.600	46.100	49.350	34.246	5,508,610
2025-02-10	48.000	48.000	45.120	46.790	32.470	5,619,538
2025-02-07	44.470	48.500	44.310	48.040	33.337	7,502,045
2025-02-06	43.690	44.350	43.530	44.160	30.645	3,171,557
2025-02-05	42.950	44.280	42.510	43.880	30.451	3,251,070
2025-01-27	42.850	44.000	42.470	43.240	30.006	3,250,661
2025-01-24	41.880	42.920	41.860	42.700	29.632	1,812,542
2025-01-23	42.880	43.590	42.300	42.300	29.354	2,342,068

← NewerPage 7 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.