Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	42.690	43.100	41.860	42.940	29.798	2,009,519
2025-01-21	42.400	42.770	41.710	42.690	29.625	1,766,634
2025-01-20	42.400	43.180	41.820	42.380	29.410	2,516,263
2025-01-17	42.290	42.950	41.580	42.400	29.424	2,016,190
2025-01-16	41.850	42.890	41.520	42.370	29.403	2,863,278
2025-01-15	43.000	43.400	42.110	42.430	29.444	4,712,374
2025-01-14	39.000	45.550	38.830	44.480	30.867	7,947,168
2025-01-13	37.070	38.930	36.560	38.700	26.856	1,846,219
2025-01-10	37.000	38.590	37.000	37.700	26.162	1,641,994
2025-01-09	36.800	37.850	36.800	37.110	25.752	1,161,160
2025-01-08	37.920	37.920	36.100	37.190	25.808	1,139,436
2025-01-07	36.410	37.760	36.180	37.730	26.183	1,191,038
2025-01-06	37.000	37.690	36.000	36.370	25.239	1,173,939
2025-01-03	38.360	39.300	36.810	36.970	25.655	2,054,166
2025-01-02	40.000	40.000	37.160	37.800	26.231	1,650,174
2024-12-31	40.770	41.350	39.800	39.890	27.682	831,139
2024-12-30	39.600	42.050	39.220	40.790	28.306	1,587,031
2024-12-27	40.580	41.080	39.940	40.310	27.973	1,084,259
2024-12-26	39.660	41.040	39.660	40.680	28.230	1,661,473
2024-12-25	41.940	42.740	39.000	40.180	27.883	2,343,045
2024-12-24	41.460	42.400	40.880	41.980	29.132	1,751,953
2024-12-23	42.880	42.990	40.530	40.970	28.431	2,642,710
2024-12-20	40.630	43.480	40.620	42.880	29.757	3,166,646
2024-12-19	39.010	41.080	38.940	40.680	28.230	1,839,553
2024-12-18	39.810	40.320	39.030	39.410	27.349	1,320,481
2024-12-17	41.930	42.140	39.590	39.800	27.619	2,711,084
2024-12-16	42.710	44.230	41.520	41.940	29.104	2,137,044
2024-12-13	42.990	43.280	42.360	42.580	29.548	1,921,017
2024-12-12	43.230	43.800	42.510	43.090	29.902	2,180,435
2024-12-11	42.670	43.300	42.000	43.160	29.951	2,312,396
2024-12-10	43.690	43.950	42.470	42.750	29.666	3,304,932
2024-12-09	42.190	43.780	42.000	43.110	29.916	3,226,104
2024-12-06	41.420	42.870	40.860	42.190	29.278	3,409,954
2024-12-05	41.200	41.580	40.710	41.230	28.612	1,857,109
2024-12-04	42.300	42.950	40.910	41.200	28.591	2,985,263
2024-12-03	43.200	43.260	41.710	42.690	29.625	4,638,688
2024-12-02	41.120	46.290	40.720	43.760	30.367	6,226,224
2024-11-29	41.290	41.820	39.680	41.170	28.570	3,686,915
2024-11-28	40.500	42.320	40.120	41.520	28.813	3,917,330
2024-11-27	40.120	40.730	38.900	40.720	28.258	2,228,821
2024-11-26	39.750	40.300	39.100	39.910	27.696	1,926,850
2024-11-25	38.500	40.140	38.500	39.720	27.564	2,527,401
2024-11-22	40.100	40.400	38.400	38.400	26.648	2,108,079
2024-11-21	39.660	40.940	39.580	40.100	27.827	2,717,765
2024-11-20	40.200	40.600	39.200	39.970	27.737	2,560,399
2024-11-19	37.950	40.220	37.450	40.010	27.765	3,021,505
2024-11-18	37.450	39.490	37.000	37.790	26.224	2,531,921
2024-11-15	38.510	39.190	37.200	37.330	25.905	1,485,528
2024-11-14	39.580	40.080	38.200	38.500	26.717	1,588,580
2024-11-13	39.940	40.660	38.740	39.990	27.751	2,381,313
2024-11-12	40.410	40.680	38.930	39.540	27.439	2,603,669
2024-11-11	39.330	40.520	39.180	40.450	28.070	3,379,839
2024-11-08	39.800	40.220	39.320	39.510	27.418	3,028,547
2024-11-07	39.640	40.400	39.500	39.680	27.536	2,756,040
2024-11-06	39.680	40.870	39.500	39.770	27.598	3,529,975
2024-11-05	38.800	40.160	38.500	39.810	27.626	3,645,875
2024-11-04	38.950	40.870	38.660	39.580	27.467	3,437,344
2024-11-01	40.200	41.150	38.520	39.200	27.203	5,288,430
2024-10-31	38.650	40.750	38.080	40.640	28.202	6,205,220
2024-10-30	37.300	38.650	35.970	38.620	26.800	3,648,008

← NewerPage 8 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.