Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.280	29.500	28.530	28.690	28.690	6,438,871
2023-10-31	29.330	29.570	28.750	29.200	29.200	7,418,143
2023-10-30	26.970	30.150	26.970	29.440	29.440	19,108,890
2023-10-27	24.070	26.730	23.760	26.460	26.460	11,098,529
2023-10-26	24.400	24.590	23.710	24.240	24.240	5,873,942
2023-10-25	24.510	25.570	24.320	24.610	24.610	5,994,462
2023-10-24	24.120	24.690	23.740	24.240	24.240	5,129,705
2023-10-23	26.170	26.300	23.780	24.120	24.120	7,185,554
2023-10-20	26.050	26.480	25.630	26.170	26.170	5,976,970
2023-10-19	25.290	26.660	25.110	26.350	26.350	6,917,920
2023-10-18	25.720	25.740	25.290	25.420	25.420	3,652,612
2023-10-17	25.760	26.420	25.620	25.840	25.840	6,260,422
2023-10-16	26.930	26.930	25.500	25.690	25.690	5,330,190
2023-10-13	27.000	27.140	26.450	26.880	26.880	3,707,819
2023-10-12	26.280	27.380	26.060	27.220	27.220	8,128,214
2023-10-11	25.370	26.670	25.300	26.390	26.390	6,595,198
2023-10-10	25.520	26.280	25.100	25.110	25.110	4,185,268
2023-10-09	26.100	26.340	25.380	25.550	25.550	3,368,096
2023-09-28	26.370	26.690	25.910	26.100	26.100	3,274,560
2023-09-27	25.200	26.600	25.150	26.300	26.300	5,822,289
2023-09-26	25.510	25.710	25.320	25.320	25.320	2,333,046
2023-09-25	25.490	25.850	25.220	25.720	25.720	3,354,263
2023-09-22	24.650	25.550	24.650	25.540	25.540	3,955,528
2023-09-21	24.790	25.130	24.650	24.760	24.760	2,839,776
2023-09-20	25.440	25.690	24.900	24.900	24.900	3,650,649
2023-09-19	25.790	25.970	25.380	25.580	25.580	2,851,207
2023-09-18	25.060	26.440	25.030	25.950	25.950	4,972,313
2023-09-15	25.740	25.750	24.890	25.110	25.110	4,289,507
2023-09-14	26.400	26.430	25.480	25.600	25.600	3,972,930
2023-09-13	26.620	26.820	26.220	26.470	26.470	3,201,199
2023-09-12	26.500	26.990	26.160	26.630	26.630	3,391,665
2023-09-11	25.820	26.780	25.350	26.420	26.420	5,254,439
2023-09-08	26.020	26.300	25.730	25.760	25.760	2,863,608
2023-09-07	27.090	27.090	25.970	26.000	26.000	4,489,051
2023-09-06	26.810	27.310	26.640	27.110	27.110	3,190,903
2023-09-05	27.110	27.370	26.900	27.010	27.010	2,788,325
2023-09-04	26.530	27.160	26.170	27.110	27.110	4,464,215
2023-09-01	26.810	26.960	26.310	26.480	26.480	2,486,230
2023-08-31	26.800	26.920	26.360	26.750	26.750	3,719,487
2023-08-30	26.880	27.200	26.710	26.880	26.880	5,510,293
2023-08-29	25.890	26.950	25.750	26.820	26.820	5,511,480
2023-08-28	27.200	27.470	25.770	25.820	25.820	7,653,019
2023-08-25	25.890	25.940	25.170	25.340	25.340	4,826,386
2023-08-24	26.340	26.590	25.940	25.980	25.980	5,308,852
2023-08-23	26.950	26.950	26.320	26.340	26.340	4,675,806
2023-08-22	27.910	28.170	26.460	26.980	26.980	6,281,427
2023-08-21	29.100	29.190	27.900	27.900	27.900	5,481,454
2023-08-18	29.220	30.280	29.020	29.200	29.200	7,998,731
2023-08-17	29.900	30.500	28.910	29.110	29.110	6,281,042
2023-08-16	29.370	30.510	29.280	29.600	29.600	5,463,873
2023-08-15	29.810	29.990	28.810	29.450	29.450	4,336,147
2023-08-14	29.590	29.830	28.930	29.460	29.460	4,554,935
2023-08-11	30.460	30.690	29.650	29.700	29.700	4,247,467
2023-08-10	30.500	30.990	30.200	30.600	30.600	3,530,352
2023-08-09	30.200	31.230	30.100	30.500	30.500	6,049,924
2023-08-08	30.320	30.570	29.970	30.250	30.250	4,319,379
2023-08-07	30.700	31.420	30.140	30.320	30.320	7,690,585
2023-08-04	29.800	30.540	29.470	30.300	30.300	7,538,175
2023-08-03	29.400	29.940	29.150	29.660	29.660	5,267,000
2023-08-02	29.050	29.840	29.000	29.390	29.390	5,932,447

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.