Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.060	29.260	28.590	28.860	28.860	3,710,875
2023-07-31	28.480	29.370	28.400	29.050	29.050	5,837,010
2023-07-28	27.390	28.390	27.110	28.290	28.290	5,806,850
2023-07-27	28.000	28.350	27.250	27.340	27.340	5,146,502
2023-07-26	27.890	28.230	27.710	28.000	28.000	3,766,483
2023-07-25	27.400	28.150	27.300	27.850	27.850	5,478,810
2023-07-24	27.900	27.930	26.990	27.090	27.090	5,380,954
2023-07-21	27.630	28.550	27.330	27.850	27.850	7,072,286
2023-07-20	28.050	28.550	27.630	27.660	27.660	6,894,086
2023-07-19	28.300	28.390	27.630	27.930	27.930	6,801,910
2023-07-18	28.700	28.840	28.060	28.300	28.300	6,123,119
2023-07-17	29.090	29.090	28.520	28.650	28.650	5,780,219
2023-07-14	30.400	30.530	29.210	29.210	29.210	6,369,188
2023-07-13	30.200	30.870	30.060	30.310	30.310	5,108,454
2023-07-12	30.810	30.840	30.030	30.050	30.050	4,795,589
2023-07-11	30.080	30.840	29.650	30.810	30.810	6,525,300
2023-07-10	29.410	31.180	29.410	30.040	30.040	8,635,712
2023-07-07	30.100	30.100	29.310	29.340	29.340	4,480,237
2023-07-06	45.360	45.460	44.240	44.470	29.952	4,933,389
2023-07-05	45.610	45.850	45.000	45.370	30.559	4,964,751
2023-07-04	45.990	46.170	45.250	45.550	30.680	5,970,176
2023-07-03	45.750	46.800	45.360	45.780	30.835	7,897,823
2023-06-30	43.000	47.590	42.950	45.750	30.815	15,293,599
2023-06-29	42.850	43.970	42.670	42.770	28.807	4,875,624
2023-06-28	43.280	43.340	42.050	42.850	28.861	4,564,149
2023-06-27	43.360	44.380	42.550	43.140	29.056	4,387,889
2023-06-26	43.100	44.550	42.200	43.030	28.982	6,170,700
2023-06-21	44.820	45.800	43.300	43.500	29.299	5,480,129
2023-06-20	45.000	45.680	44.470	44.950	30.276	5,900,620
2023-06-19	45.450	46.080	44.840	44.920	30.255	4,896,664
2023-06-16	45.890	46.400	45.170	45.450	30.612	5,775,547
2023-06-15	43.770	46.370	43.410	45.720	30.794	9,923,790
2023-06-14	44.600	45.100	43.830	43.830	29.521	5,352,513
2023-06-13	44.200	45.400	44.020	44.720	30.121	6,888,618
2023-06-12	45.730	45.730	43.600	44.190	29.764	11,957,084
2023-06-09	43.150	46.090	42.820	46.090	31.043	17,716,636
2023-06-08	44.400	45.270	42.680	42.820	28.841	10,164,771
2023-06-07	45.990	46.160	44.190	44.420	29.919	7,740,984
2023-06-06	47.330	47.360	45.700	45.760	30.821	4,181,185
2023-06-05	47.500	47.690	46.230	47.360	31.899	5,376,327
2023-06-02	46.000	47.770	45.990	47.290	31.852	6,064,203
2023-06-01	45.230	46.770	44.460	46.300	31.185	6,143,414
2023-05-31	45.320	45.700	44.790	44.790	30.168	3,604,661
2023-05-30	45.930	46.300	44.700	45.420	30.592	6,243,742
2023-05-29	47.200	47.400	45.610	45.710	30.788	9,098,738
2023-05-26	48.170	48.180	47.200	47.450	31.959	3,440,433
2023-05-25	47.890	48.580	47.560	48.150	32.431	4,567,985
2023-05-24	49.120	49.350	48.010	48.050	32.364	6,301,073
2023-05-23	50.230	50.370	48.930	48.950	32.970	6,384,215
2023-05-22	49.770	50.270	49.280	50.180	33.798	4,660,792
2023-05-19	50.370	50.550	49.400	49.980	33.664	5,763,712
2023-05-18	51.950	52.100	50.190	50.370	33.926	6,999,297
2023-05-17	53.110	53.570	51.800	51.900	34.957	4,360,976
2023-05-16	53.300	53.870	52.540	52.770	35.543	3,989,366
2023-05-15	52.520	54.910	52.520	53.010	35.704	5,223,287
2023-05-12	53.400	54.160	52.540	53.070	35.745	3,349,676
2023-05-11	52.600	54.600	52.300	53.510	36.041	5,068,547
2023-05-10	51.030	53.550	50.610	52.360	35.267	5,683,383
2023-05-09	51.640	52.130	51.010	51.050	34.384	3,601,747
2023-05-08	52.320	53.260	51.780	51.800	34.889	4,141,531

← NewerPage 14 of 21 · 1,212 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.