Jiangsu Cnano Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.320 | 21.520 | 20.500 | 20.600 | 20.600 | 5,392,942 |
| 2024-07-26 | 20.570 | 21.900 | 20.570 | 21.190 | 21.190 | 7,191,797 |
| 2024-07-25 | 20.360 | 21.080 | 20.270 | 20.520 | 20.520 | 5,472,701 |
| 2024-07-24 | 20.940 | 21.150 | 20.500 | 20.550 | 20.550 | 5,299,400 |
| 2024-07-23 | 22.180 | 22.380 | 20.900 | 20.900 | 20.900 | 6,344,761 |
| 2024-07-22 | 22.200 | 22.440 | 21.790 | 21.960 | 21.960 | 5,153,292 |
| 2024-07-19 | 22.110 | 22.560 | 21.840 | 22.100 | 22.100 | 5,052,118 |
| 2024-07-18 | 22.000 | 22.590 | 21.550 | 22.250 | 22.250 | 5,360,756 |
| 2024-07-17 | 22.530 | 22.580 | 22.110 | 22.220 | 22.220 | 5,828,391 |
| 2024-07-16 | 22.020 | 22.530 | 22.000 | 22.370 | 22.370 | 5,185,111 |
| 2024-07-15 | 23.070 | 23.070 | 22.020 | 22.190 | 22.190 | 8,547,813 |
| 2024-07-12 | 23.840 | 24.100 | 23.100 | 23.200 | 23.200 | 8,419,729 |
| 2024-07-11 | 22.780 | 24.140 | 22.620 | 23.740 | 23.740 | 10,641,922 |
| 2024-07-10 | 22.070 | 23.140 | 22.010 | 22.330 | 22.330 | 6,564,907 |
| 2024-07-09 | 22.100 | 22.450 | 21.620 | 22.220 | 22.220 | 7,148,113 |
| 2024-07-08 | 22.310 | 22.470 | 21.950 | 22.100 | 22.100 | 5,172,840 |
| 2024-07-05 | 22.290 | 22.290 | 22.290 | 22.290 | 22.290 | 0 |
| 2024-07-04 | 23.270 | 23.490 | 22.160 | 22.290 | 22.290 | 8,008,164 |
| 2024-07-03 | 22.990 | 23.780 | 22.750 | 23.270 | 23.270 | 7,184,500 |
| 2024-07-02 | 23.500 | 23.740 | 22.900 | 23.040 | 23.040 | 5,799,244 |
| 2024-07-01 | 23.010 | 23.660 | 22.510 | 23.470 | 23.470 | 8,426,990 |
| 2024-06-28 | 23.300 | 23.760 | 23.020 | 23.080 | 23.080 | 6,767,015 |
| 2024-06-27 | 23.700 | 24.050 | 23.120 | 23.280 | 23.280 | 6,620,885 |
| 2024-06-26 | 23.550 | 24.280 | 23.270 | 24.150 | 24.150 | 7,794,201 |
| 2024-06-25 | 24.160 | 24.230 | 23.410 | 23.630 | 23.630 | 6,001,270 |
| 2024-06-24 | 24.800 | 24.990 | 23.900 | 23.990 | 23.990 | 6,928,120 |
| 2024-06-21 | 24.710 | 25.180 | 24.620 | 24.900 | 24.900 | 4,977,741 |
| 2024-06-20 | 25.260 | 25.560 | 24.810 | 24.880 | 24.880 | 5,317,684 |
| 2024-06-19 | 25.950 | 25.990 | 25.150 | 25.200 | 25.200 | 5,870,451 |
| 2024-06-18 | 26.100 | 26.320 | 25.630 | 25.870 | 25.870 | 7,780,218 |
| 2024-06-17 | 25.020 | 26.450 | 24.650 | 26.060 | 26.060 | 15,438,747 |
| 2024-06-14 | 25.380 | 25.550 | 24.370 | 25.000 | 25.000 | 17,282,452 |
| 2024-06-13 | 26.000 | 26.230 | 25.300 | 25.550 | 25.550 | 10,014,062 |
| 2024-06-12 | 26.380 | 26.930 | 25.930 | 25.950 | 25.950 | 7,095,216 |
| 2024-06-11 | 25.890 | 26.370 | 25.380 | 26.320 | 26.320 | 6,765,464 |
| 2024-06-07 | 26.680 | 27.100 | 25.560 | 25.880 | 25.880 | 10,100,736 |
| 2024-06-06 | 27.560 | 27.960 | 26.480 | 26.560 | 26.560 | 8,259,854 |
| 2024-06-05 | 27.630 | 28.480 | 27.450 | 27.630 | 27.630 | 6,195,017 |
| 2024-06-04 | 27.430 | 28.060 | 27.230 | 27.610 | 27.610 | 5,203,636 |
| 2024-06-03 | 27.830 | 27.830 | 27.040 | 27.490 | 27.490 | 6,318,341 |
| 2024-05-31 | 27.670 | 28.180 | 27.550 | 27.850 | 27.850 | 5,032,643 |
| 2024-05-30 | 28.930 | 29.060 | 27.700 | 27.780 | 27.780 | 8,550,693 |
| 2024-05-29 | 27.600 | 28.980 | 27.600 | 28.700 | 28.700 | 11,528,316 |
| 2024-05-28 | 27.500 | 27.980 | 27.220 | 27.300 | 27.300 | 5,967,974 |
| 2024-05-27 | 27.600 | 28.110 | 27.380 | 27.690 | 27.690 | 6,581,573 |
| 2024-05-24 | 27.590 | 28.150 | 27.470 | 27.490 | 27.490 | 8,947,468 |
| 2024-05-23 | 29.750 | 29.870 | 27.760 | 27.850 | 27.850 | 14,901,780 |
| 2024-05-22 | 29.600 | 30.260 | 29.340 | 29.880 | 29.880 | 7,380,285 |
| 2024-05-21 | 29.700 | 30.380 | 29.300 | 29.550 | 29.550 | 7,208,510 |
| 2024-05-20 | 30.220 | 31.470 | 29.600 | 29.870 | 29.870 | 12,873,714 |
| 2024-05-17 | 29.360 | 30.640 | 28.650 | 30.600 | 30.600 | 11,243,344 |
| 2024-05-16 | 29.990 | 30.860 | 29.500 | 29.600 | 29.600 | 12,387,101 |
| 2024-05-15 | 29.140 | 31.320 | 29.010 | 29.920 | 29.920 | 16,307,966 |
| 2024-05-14 | 29.190 | 29.350 | 28.450 | 28.930 | 28.930 | 11,717,498 |
| 2024-05-13 | 29.490 | 29.650 | 28.510 | 28.790 | 28.790 | 11,202,305 |
| 2024-05-10 | 30.430 | 30.930 | 29.390 | 29.500 | 29.500 | 16,588,525 |
| 2024-05-09 | 31.870 | 33.050 | 30.490 | 30.820 | 30.820 | 22,950,189 |
| 2024-05-08 | 32.000 | 34.280 | 30.600 | 30.670 | 30.670 | 21,407,491 |
| 2024-05-07 | 31.010 | 32.720 | 30.620 | 32.390 | 32.390 | 14,662,508 |
| 2024-05-06 | 30.590 | 31.530 | 30.010 | 31.520 | 31.520 | 15,631,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1406 CNY |
| 2022-07-05 | 0.0690 CNY |
| 2021-06-18 | 0.0700 CNY |
| 2020-07-09 | 0.1430 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.