Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	85.410	85.570	82.640	82.860	55.810	7,749,543
2023-02-03	86.660	87.010	84.160	86.980	58.585	6,278,735
2023-02-02	86.300	87.770	85.050	87.000	58.598	7,846,674
2023-02-01	86.330	88.560	85.000	86.450	58.228	6,546,825
2023-01-31	84.420	87.180	84.000	86.330	58.147	6,162,749
2023-01-30	88.520	91.470	84.460	85.200	57.386	12,593,775
2023-01-20	82.400	85.120	82.400	84.460	56.887	7,562,837
2023-01-19	79.060	82.740	78.670	82.490	55.560	7,268,592
2023-01-18	78.710	79.500	78.200	78.950	53.176	3,846,340
2023-01-17	78.480	81.500	77.880	78.490	52.866	6,096,615
2023-01-16	76.800	79.870	76.350	78.480	52.859	6,912,828
2023-01-13	77.500	78.400	75.550	77.300	52.065	7,583,799
2023-01-12	78.390	80.100	76.820	77.070	51.910	5,039,246
2023-01-11	79.680	81.900	77.780	77.880	52.455	4,141,568
2023-01-10	81.000	81.610	77.570	80.450	54.186	7,440,572
2023-01-09	82.990	84.870	82.280	82.860	55.810	3,720,138
2023-01-06	78.880	83.920	78.880	82.510	55.574	4,809,949
2023-01-05	77.400	81.810	76.730	79.950	53.850	5,813,052
2023-01-04	79.600	79.600	76.950	77.470	52.179	3,821,175
2023-01-03	77.770	79.530	76.030	79.170	53.324	3,010,885
2022-12-30	79.000	80.800	77.000	77.140	51.957	2,257,526
2022-12-29	80.390	82.000	78.810	79.090	53.270	2,302,029
2022-12-28	80.200	81.290	78.030	79.970	53.863	4,149,604
2022-12-27	81.090	81.780	79.200	80.930	54.510	3,246,646
2022-12-26	76.790	80.700	76.000	80.400	54.153	3,869,594
2022-12-23	77.260	78.400	75.530	75.800	51.054	3,707,839
2022-12-22	81.330	81.790	77.740	78.100	52.604	5,132,089
2022-12-21	83.310	83.460	80.580	80.810	54.429	3,267,785
2022-12-20	84.290	86.540	82.500	82.600	55.634	3,801,491
2022-12-19	82.800	86.300	81.490	85.290	57.446	6,600,777
2022-12-16	87.190	87.410	81.500	81.900	55.163	7,539,194
2022-12-15	86.430	87.980	85.400	87.110	58.672	3,850,616
2022-12-14	83.500	87.220	82.940	85.980	57.911	6,164,889
2022-12-13	92.250	92.330	82.330	83.820	56.456	15,672,772
2022-12-12	98.510	99.450	91.430	92.330	62.188	8,873,292
2022-12-09	98.820	101.73	97.700	99.550	67.051	7,171,186
2022-12-08	100.70	101.98	97.290	98.680	66.465	4,720,277
2022-12-07	97.510	104.68	96.010	101.25	68.196	5,629,058
2022-12-06	98.450	98.950	94.580	98.780	66.532	4,725,996
2022-12-05	103.80	103.80	98.000	98.450	66.310	4,678,891
2022-12-02	101.45	103.99	100.59	102.48	69.024	2,901,112
2022-12-01	99.500	103.77	99.220	101.43	68.317	2,789,097
2022-11-30	96.680	100.22	95.420	97.650	65.771	2,896,838
2022-11-29	97.000	97.890	93.750	96.500	64.997	3,670,460
2022-11-28	96.110	97.770	95.000	95.790	64.518	4,446,483
2022-11-25	99.010	100.50	97.330	98.540	66.371	2,157,169
2022-11-24	98.050	102.20	97.820	100.57	67.738	3,025,429
2022-11-23	97.000	99.880	94.850	98.550	66.377	3,347,364
2022-11-22	98.000	98.200	95.720	97.080	65.387	2,429,020
2022-11-21	93.070	99.100	91.200	98.730	66.499	4,619,834
2022-11-18	95.300	95.630	91.580	93.580	63.030	4,346,557
2022-11-17	98.190	98.620	93.500	94.710	63.791	3,511,998
2022-11-16	103.00	103.95	98.230	98.650	66.445	2,867,730
2022-11-15	101.99	103.00	97.550	102.70	69.173	3,162,529
2022-11-14	103.13	106.45	99.960	100.81	67.900	3,408,599
2022-11-11	106.97	108.01	101.69	102.67	69.152	3,271,525
2022-11-10	105.02	106.60	101.68	101.98	68.688	2,676,039
2022-11-09	107.65	109.34	105.05	105.20	70.856	2,534,935
2022-11-08	108.76	112.78	106.38	107.63	72.493	2,854,874
2022-11-07	109.00	112.95	107.39	108.76	73.254	3,558,156

← NewerPage 16 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.