Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	52.850	53.570	52.300	52.360	35.267	3,657,689
2023-05-04	54.170	54.640	52.940	53.050	35.731	3,808,785
2023-04-28	54.080	54.750	53.020	53.880	36.290	5,189,725
2023-04-27	53.400	54.570	52.550	53.970	36.351	6,105,756
2023-04-26	52.490	54.600	51.690	53.090	35.758	6,641,824
2023-04-25	54.150	54.200	51.310	51.880	34.943	8,667,463
2023-04-24	54.700	55.620	52.400	53.780	36.223	8,418,614
2023-04-21	55.800	56.780	54.570	54.620	36.789	11,321,964
2023-04-20	64.880	64.890	54.210	56.790	38.250	24,415,188
2023-04-19	68.680	68.820	67.290	67.520	45.477	4,980,247
2023-04-18	69.800	70.980	68.220	68.500	46.138	6,258,961
2023-04-17	69.030	71.660	68.980	69.840	47.040	7,857,777
2023-04-14	68.310	70.200	67.810	69.620	46.892	9,708,545
2023-04-13	66.000	70.500	64.900	68.770	46.319	11,004,605
2023-04-12	66.750	67.000	65.000	65.430	44.070	3,985,890
2023-04-11	67.980	68.000	66.200	66.710	44.932	4,329,109
2023-04-10	66.000	67.990	65.900	67.850	45.700	6,848,972
2023-04-07	65.050	67.010	65.050	65.590	44.178	4,123,028
2023-04-06	64.700	66.150	63.800	65.550	44.151	5,567,607
2023-04-04	66.300	66.300	64.500	64.700	43.578	6,592,023
2023-04-03	67.760	67.880	65.550	65.890	44.380	9,735,852
2023-03-31	67.560	69.450	67.080	67.720	45.612	5,430,572
2023-03-30	67.600	68.400	66.680	67.600	45.531	4,512,774
2023-03-29	68.130	69.880	67.400	67.610	45.538	4,765,120
2023-03-28	69.760	70.350	68.230	68.340	46.030	5,590,762
2023-03-27	68.500	70.640	68.100	70.220	47.296	7,501,097
2023-03-24	66.990	69.400	66.030	68.710	46.279	7,855,885
2023-03-23	66.120	67.260	65.910	66.580	44.844	4,958,990
2023-03-22	66.600	68.300	66.000	66.720	44.939	6,260,188
2023-03-21	65.900	66.800	64.500	66.450	44.757	5,772,038
2023-03-20	64.540	66.470	63.510	65.580	44.171	5,686,606
2023-03-17	65.980	66.950	64.450	64.730	43.598	5,774,366
2023-03-16	66.990	67.980	65.660	65.800	44.319	4,087,686
2023-03-15	67.190	68.350	66.670	67.280	45.316	4,072,122
2023-03-14	67.580	67.730	65.800	67.050	45.161	4,598,701
2023-03-13	68.800	69.650	66.920	67.590	45.525	6,226,112
2023-03-10	70.010	70.480	68.570	69.960	47.121	4,467,391
2023-03-09	69.410	71.700	69.120	70.460	47.458	6,291,408
2023-03-08	68.780	69.720	68.520	69.030	46.494	2,602,421
2023-03-07	70.240	70.750	69.000	69.000	46.474	4,952,700
2023-03-06	71.370	71.640	68.640	70.090	47.208	7,929,623
2023-03-03	70.790	71.720	69.860	71.370	48.071	4,220,751
2023-03-02	72.910	72.970	70.700	70.740	47.646	5,820,159
2023-03-01	72.360	73.500	71.830	72.910	49.108	4,003,046
2023-02-28	71.500	72.620	71.220	72.200	48.630	4,119,452
2023-02-27	72.360	72.840	71.050	71.410	48.097	5,918,821
2023-02-24	74.000	74.000	72.190	72.360	48.737	5,403,804
2023-02-23	73.500	73.870	72.520	73.600	49.573	4,803,772
2023-02-22	72.560	73.190	72.410	73.000	49.168	3,885,547
2023-02-21	73.830	75.000	72.350	73.150	49.269	5,938,554
2023-02-20	74.270	74.970	72.800	73.700	49.640	5,669,437
2023-02-17	76.660	77.680	74.720	74.860	50.421	5,598,622
2023-02-16	78.990	79.480	76.290	77.000	51.863	5,317,179
2023-02-15	80.200	80.980	78.610	78.880	53.129	4,293,083
2023-02-14	80.660	81.490	78.630	79.790	53.742	6,115,670
2023-02-13	82.400	82.720	80.280	80.560	54.260	5,681,099
2023-02-10	83.610	83.610	81.600	82.480	55.554	4,753,005
2023-02-09	82.700	84.210	82.000	83.980	56.564	5,958,503
2023-02-08	83.070	84.590	82.550	82.730	55.722	4,164,432
2023-02-07	83.000	83.780	81.810	82.850	55.803	4,486,130

← NewerPage 15 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.