Jiangsu Cnano Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.000 | 30.670 | 29.360 | 29.360 | 29.360 | 13,371,122 |
| 2024-04-29 | 28.100 | 31.090 | 27.470 | 30.420 | 30.420 | 21,712,459 |
| 2024-04-26 | 26.140 | 27.190 | 25.820 | 27.110 | 27.110 | 10,962,914 |
| 2024-04-25 | 25.520 | 27.320 | 25.350 | 26.570 | 26.570 | 12,045,201 |
| 2024-04-24 | 25.300 | 26.070 | 25.160 | 26.000 | 26.000 | 8,131,048 |
| 2024-04-23 | 25.620 | 26.660 | 25.620 | 25.660 | 25.660 | 7,268,929 |
| 2024-04-22 | 26.650 | 26.930 | 25.650 | 25.810 | 25.810 | 9,884,343 |
| 2024-04-19 | 26.890 | 27.530 | 26.290 | 27.000 | 27.000 | 13,969,853 |
| 2024-04-18 | 27.610 | 29.400 | 27.360 | 27.500 | 27.500 | 19,567,224 |
| 2024-04-17 | 27.420 | 28.890 | 27.020 | 28.430 | 28.430 | 18,989,169 |
| 2024-04-16 | 25.800 | 27.990 | 24.390 | 26.510 | 26.510 | 19,980,368 |
| 2024-04-15 | 26.140 | 27.160 | 25.820 | 26.120 | 26.120 | 17,036,613 |
| 2024-04-12 | 27.930 | 28.290 | 25.900 | 25.990 | 25.990 | 23,888,112 |
| 2024-04-11 | 27.680 | 29.770 | 27.120 | 28.830 | 28.830 | 33,063,606 |
| 2024-04-10 | 26.690 | 28.350 | 26.000 | 26.960 | 26.960 | 29,007,559 |
| 2024-04-09 | 23.270 | 26.110 | 23.270 | 26.100 | 26.100 | 17,698,027 |
| 2024-04-08 | 25.100 | 25.900 | 23.660 | 23.700 | 23.700 | 14,006,857 |
| 2024-04-03 | 24.700 | 26.250 | 24.010 | 24.490 | 24.490 | 17,582,943 |
| 2024-04-02 | 22.910 | 24.880 | 22.600 | 24.760 | 24.760 | 15,020,418 |
| 2024-04-01 | 21.660 | 22.920 | 21.660 | 22.850 | 22.850 | 6,636,926 |
| 2024-03-29 | 21.690 | 22.140 | 21.410 | 21.630 | 21.630 | 2,651,934 |
| 2024-03-28 | 21.250 | 21.850 | 21.060 | 21.560 | 21.560 | 6,898,033 |
| 2024-03-27 | 21.760 | 21.990 | 21.270 | 21.300 | 21.300 | 5,589,299 |
| 2024-03-26 | 21.360 | 22.320 | 21.120 | 22.030 | 22.030 | 8,150,947 |
| 2024-03-25 | 22.180 | 22.320 | 21.240 | 21.270 | 21.270 | 5,653,127 |
| 2024-03-22 | 22.960 | 23.150 | 22.260 | 22.320 | 22.320 | 4,791,228 |
| 2024-03-21 | 23.840 | 23.840 | 22.800 | 23.130 | 23.130 | 5,650,454 |
| 2024-03-20 | 23.370 | 24.060 | 23.250 | 23.610 | 23.610 | 5,020,996 |
| 2024-03-19 | 23.320 | 23.700 | 23.240 | 23.360 | 23.360 | 5,018,011 |
| 2024-03-18 | 22.900 | 23.520 | 22.880 | 23.450 | 23.450 | 7,319,478 |
| 2024-03-15 | 23.000 | 23.090 | 22.370 | 22.760 | 22.760 | 4,984,987 |
| 2024-03-14 | 23.050 | 23.490 | 22.770 | 23.090 | 23.090 | 5,730,897 |
| 2024-03-13 | 22.840 | 23.490 | 22.570 | 23.460 | 23.460 | 8,131,825 |
| 2024-03-12 | 23.460 | 23.650 | 22.720 | 22.810 | 22.810 | 11,665,494 |
| 2024-03-11 | 21.230 | 23.770 | 20.960 | 23.210 | 23.210 | 16,293,864 |
| 2024-03-08 | 20.700 | 21.330 | 20.520 | 20.830 | 20.830 | 5,746,759 |
| 2024-03-07 | 21.500 | 21.620 | 20.520 | 20.660 | 20.660 | 5,698,834 |
| 2024-03-06 | 20.910 | 22.160 | 20.540 | 21.480 | 21.480 | 7,202,700 |
| 2024-03-05 | 21.600 | 21.600 | 20.880 | 20.980 | 20.980 | 8,156,761 |
| 2024-03-04 | 21.660 | 22.180 | 21.160 | 21.900 | 21.900 | 7,736,404 |
| 2024-03-01 | 21.450 | 21.990 | 20.900 | 21.790 | 21.790 | 9,449,465 |
| 2024-02-29 | 20.010 | 21.270 | 20.000 | 21.250 | 21.250 | 6,952,086 |
| 2024-02-28 | 21.120 | 22.000 | 20.270 | 20.280 | 20.280 | 13,287,745 |
| 2024-02-27 | 20.430 | 21.040 | 20.300 | 21.040 | 21.040 | 6,943,587 |
| 2024-02-26 | 20.380 | 20.800 | 19.920 | 20.430 | 20.430 | 6,699,914 |
| 2024-02-23 | 20.100 | 20.390 | 19.790 | 20.290 | 20.290 | 7,705,573 |
| 2024-02-22 | 19.610 | 20.180 | 19.600 | 20.130 | 20.130 | 4,966,317 |
| 2024-02-21 | 19.630 | 20.490 | 19.460 | 19.700 | 19.700 | 8,879,295 |
| 2024-02-20 | 19.810 | 19.930 | 19.210 | 19.800 | 19.800 | 6,516,090 |
| 2024-02-19 | 19.730 | 20.000 | 19.350 | 19.850 | 19.850 | 9,068,260 |
| 2024-02-08 | 18.740 | 19.970 | 18.710 | 19.620 | 19.620 | 11,568,761 |
| 2024-02-07 | 17.400 | 18.500 | 17.280 | 18.310 | 18.310 | 11,357,788 |
| 2024-02-06 | 15.510 | 17.720 | 15.450 | 17.350 | 17.350 | 11,128,830 |
| 2024-02-05 | 17.130 | 17.400 | 15.590 | 15.750 | 15.750 | 12,809,039 |
| 2024-02-02 | 18.500 | 18.590 | 16.660 | 17.310 | 17.310 | 8,893,555 |
| 2024-02-01 | 18.590 | 19.110 | 18.250 | 18.400 | 18.400 | 8,333,501 |
| 2024-01-31 | 19.100 | 19.970 | 18.550 | 18.600 | 18.600 | 10,869,888 |
| 2024-01-30 | 19.800 | 19.980 | 19.000 | 19.010 | 19.010 | 6,400,664 |
| 2024-01-29 | 21.010 | 21.180 | 19.800 | 19.810 | 19.810 | 7,944,375 |
| 2024-01-26 | 21.910 | 22.100 | 20.810 | 20.860 | 20.860 | 8,145,119 |
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.