Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	105.70	109.91	103.62	109.51	73.759	3,827,943
2022-11-03	100.00	105.36	99.500	104.50	70.385	4,007,003
2022-11-02	99.500	102.30	97.150	100.76	67.866	2,866,351
2022-11-01	96.000	100.31	94.910	99.150	66.781	3,922,612
2022-10-31	93.500	98.200	92.810	95.370	64.236	3,827,592
2022-10-28	95.920	96.570	93.080	93.300	62.841	3,277,624
2022-10-27	98.600	100.94	96.010	96.460	64.970	3,705,582
2022-10-26	99.990	99.990	94.510	98.100	66.074	4,678,602
2022-10-25	99.000	100.21	94.660	98.160	66.115	3,933,441
2022-10-24	99.000	102.80	97.770	99.320	66.896	3,441,630
2022-10-21	97.000	101.83	95.220	99.900	67.287	5,326,369
2022-10-20	98.000	98.790	94.100	97.090	65.394	4,504,245
2022-10-19	98.020	104.00	97.520	98.380	66.263	5,459,119
2022-10-18	100.27	100.69	97.030	98.140	66.101	4,001,437
2022-10-17	102.02	103.55	97.020	99.740	67.179	5,512,542
2022-10-14	109.00	110.00	99.020	100.40	67.623	6,860,423
2022-10-13	108.13	112.98	107.04	108.12	72.823	2,421,590
2022-10-12	106.79	108.98	102.01	108.35	72.978	3,886,616
2022-10-11	106.17	109.32	106.05	107.51	72.412	1,737,780
2022-10-10	113.41	114.69	104.25	104.72	70.533	4,972,230
2022-09-30	117.72	119.79	112.22	115.17	77.572	2,680,906
2022-09-29	119.80	122.46	115.00	118.73	79.969	2,617,343
2022-09-28	120.27	122.77	118.03	119.78	80.677	3,301,033
2022-09-27	117.51	119.78	116.32	119.78	80.677	2,878,438
2022-09-26	112.13	121.00	110.13	117.78	79.330	3,533,562
2022-09-23	114.91	116.50	109.01	112.99	76.103	4,415,196
2022-09-22	114.50	116.80	111.77	115.08	77.511	2,145,854
2022-09-21	115.90	116.49	113.20	114.60	77.188	2,337,893
2022-09-20	116.07	118.87	113.48	116.87	78.717	2,521,095
2022-09-19	115.32	119.56	114.58	114.61	77.194	2,436,871
2022-09-16	117.27	118.92	115.94	117.60	79.208	2,830,446
2022-09-15	123.09	123.09	115.61	117.40	79.074	4,927,060
2022-09-14	124.01	125.70	119.20	121.60	81.902	4,679,965
2022-09-13	129.00	131.00	124.03	126.79	85.398	4,390,076
2022-09-09	121.00	126.33	120.77	126.00	84.866	4,216,790
2022-09-08	121.80	123.33	119.95	121.13	81.586	3,592,031
2022-09-07	118.56	124.80	116.89	120.78	81.350	5,270,990
2022-09-06	117.19	121.00	114.16	119.15	80.252	4,734,272
2022-09-05	117.98	118.70	115.48	116.62	78.548	3,005,444
2022-09-02	118.89	121.52	115.10	118.16	79.585	3,679,965
2022-09-01	121.37	121.77	116.50	118.00	79.478	5,283,548
2022-08-31	124.68	127.23	119.44	121.38	81.754	5,595,687
2022-08-30	127.86	129.40	122.86	124.74	84.017	5,656,280
2022-08-29	130.50	134.32	127.19	127.86	86.119	3,806,221
2022-08-26	134.80	139.27	131.88	132.96	89.554	3,523,760
2022-08-25	141.66	142.25	133.66	134.44	90.551	6,125,515
2022-08-24	147.20	150.95	139.34	140.02	94.309	5,993,640
2022-08-23	140.20	148.29	140.20	147.20	99.145	9,817,079
2022-08-22	128.58	140.37	128.56	139.60	94.026	9,437,680
2022-08-19	131.45	133.37	129.30	130.55	87.931	6,658,733
2022-08-18	132.01	132.97	127.09	130.00	87.560	10,060,513
2022-08-17	141.72	142.09	131.11	131.53	88.591	12,563,231
2022-08-16	141.97	144.00	139.11	140.74	94.794	5,130,656
2022-08-15	141.07	147.50	140.06	141.98	95.629	6,777,013
2022-08-12	141.99	146.30	138.94	139.68	94.080	4,405,942
2022-08-11	145.44	146.59	137.30	142.47	95.959	6,188,261
2022-08-10	146.10	147.99	140.23	144.78	97.515	4,456,426
2022-08-09	145.74	148.89	141.88	145.80	98.202	4,345,798
2022-08-08	148.30	149.99	143.02	144.15	97.091	3,665,871
2022-08-05	141.50	150.89	141.50	147.36	99.253	5,211,637

← NewerPage 17 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.