Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.300	38.650	35.970	38.620	26.800	3,648,008
2024-10-29	36.360	37.850	36.000	37.730	26.183	3,185,792
2024-10-28	35.700	36.880	35.500	36.550	25.364	2,476,460
2024-10-25	36.250	36.760	35.000	35.970	24.961	2,930,719
2024-10-24	35.210	37.380	35.180	36.210	25.128	4,179,830
2024-10-23	34.770	35.240	34.200	34.770	24.129	1,837,500
2024-10-22	34.270	35.100	34.220	34.630	24.032	1,957,219
2024-10-21	33.820	34.770	33.820	34.590	24.004	2,642,178
2024-10-18	32.330	34.440	32.330	34.000	23.594	1,939,687
2024-10-17	32.950	33.500	32.790	32.880	22.817	1,165,080
2024-10-16	32.800	33.380	32.100	32.970	22.880	1,084,720
2024-10-15	33.200	33.900	32.710	32.740	22.720	1,351,700
2024-10-14	32.200	33.290	31.610	33.250	23.074	1,505,980
2024-10-11	33.600	34.160	31.760	32.100	22.276	1,739,360
2024-10-10	33.370	34.760	33.000	33.800	23.456	1,949,656
2024-10-09	36.590	36.920	32.400	32.830	22.782	2,878,324
2024-10-08	41.000	41.200	35.530	38.080	26.426	5,249,487
2024-09-30	31.750	35.680	30.800	34.900	24.219	4,270,963
2024-09-27	29.880	30.950	29.440	30.660	21.277	1,870,695
2024-09-26	28.480	29.210	28.450	29.170	20.243	908,040
2024-09-25	28.640	29.080	28.370	28.500	19.778	1,057,347
2024-09-24	27.750	28.280	27.160	28.260	19.611	812,560
2024-09-23	27.600	27.900	27.300	27.500	19.084	359,520
2024-09-20	27.830	27.950	27.540	27.600	19.153	352,100
2024-09-19	27.570	28.080	27.450	27.830	19.313	572,740
2024-09-18	27.510	27.700	26.920	27.380	19.000	403,200
2024-09-13	28.650	28.650	27.410	27.410	19.021	636,738
2024-09-12	28.760	29.060	28.510	28.510	19.785	407,540
2024-09-11	28.900	29.070	28.580	28.630	19.868	611,100
2024-09-10	28.690	29.350	28.360	29.100	20.194	655,687
2024-09-09	28.030	28.840	28.000	28.470	19.757	396,760
2024-09-06	29.620	29.650	28.520	28.550	19.812	569,520
2024-09-05	29.110	29.710	29.110	29.530	20.492	726,353
2024-09-04	28.910	29.390	28.690	29.180	20.250	547,120
2024-09-03	28.980	29.470	28.840	29.110	20.201	559,860
2024-09-02	29.950	30.120	29.000	29.000	20.125	831,180
2024-08-30	29.990	30.360	29.730	30.000	20.819	1,538,600
2024-08-29	28.990	30.000	28.500	29.980	20.805	836,360
2024-08-28	28.610	29.400	28.310	29.040	20.152	485,380
2024-08-27	29.360	29.480	28.700	28.810	19.993	476,700
2024-08-26	29.450	29.670	28.810	29.490	20.465	337,260
2024-08-23	29.170	29.490	28.570	29.190	20.256	543,340
2024-08-22	29.420	29.980	29.180	29.190	20.256	494,314
2024-08-21	29.480	29.950	29.260	29.750	20.645	352,520
2024-08-20	30.340	30.340	29.420	29.520	20.485	728,000
2024-08-19	30.500	31.170	30.200	30.260	20.999	942,243
2024-08-16	30.000	30.580	29.900	30.510	21.173	968,800
2024-08-15	29.820	30.480	29.720	29.950	20.784	808,080
2024-08-14	30.420	30.530	30.080	30.100	20.888	555,520
2024-08-13	29.880	30.400	29.600	30.400	21.096	702,388
2024-08-12	30.020	30.020	29.510	29.770	20.659	556,080
2024-08-09	30.300	30.470	29.800	30.000	20.819	550,480
2024-08-08	30.510	30.950	29.520	30.030	20.839	1,077,860
2024-08-07	30.450	31.760	30.440	30.710	21.311	1,054,531
2024-08-06	30.510	31.010	30.130	30.450	21.131	733,320
2024-08-05	31.000	31.800	30.030	30.060	20.860	1,264,974
2024-08-02	31.920	32.270	31.260	31.450	21.825	1,207,255
2024-08-01	32.440	32.660	32.040	32.250	22.380	1,148,140
2024-07-31	31.450	32.380	31.160	32.370	22.463	1,460,694
2024-07-30	31.780	31.780	30.820	31.150	21.617	926,664

← NewerPage 9 of 20 · 1,169 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.