Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	144.06	146.33	138.38	141.50	95.306	5,135,161
2022-08-03	150.51	152.77	144.88	145.00	97.663	4,034,176
2022-08-02	144.44	156.50	143.60	150.80	101.57	7,235,940
2022-08-01	148.93	150.00	140.50	147.58	99.401	6,624,078
2022-07-29	151.00	152.25	147.61	148.57	100.07	2,975,658
2022-07-28	154.47	157.58	148.48	150.21	101.17	4,073,550
2022-07-27	152.49	156.34	150.90	154.00	103.73	2,164,443
2022-07-26	152.19	154.28	150.13	152.49	102.71	2,046,986
2022-07-25	151.98	158.37	150.47	153.23	103.21	2,727,295
2022-07-22	157.10	160.55	151.68	154.49	104.06	2,408,634
2022-07-21	151.00	159.50	148.76	157.03	105.77	5,236,858
2022-07-20	151.39	152.93	146.25	152.01	102.38	4,740,345
2022-07-19	157.44	158.68	148.95	150.52	101.38	5,111,070
2022-07-18	160.32	160.32	149.01	155.51	104.74	10,997,113
2022-07-15	166.32	169.98	164.04	164.88	111.05	2,589,371
2022-07-14	160.00	168.80	160.00	167.67	112.93	2,932,636
2022-07-13	158.23	161.86	156.00	160.80	108.31	3,243,670
2022-07-12	165.00	165.00	158.21	158.81	106.96	3,673,959
2022-07-11	165.33	166.63	161.00	165.00	111.13	3,204,658
2022-07-08	176.21	177.00	166.00	166.98	112.47	3,977,439
2022-07-07	170.78	179.41	167.01	177.00	119.22	4,031,277
2022-07-06	174.35	174.35	165.50	170.78	115.03	2,877,519
2022-07-05	174.86	177.36	167.00	170.79	115.03	3,666,526
2022-07-04	172.00	174.64	168.45	173.29	116.67	3,552,637
2022-07-01	169.48	178.88	168.09	173.79	117.01	3,596,448
2022-06-30	168.90	172.78	163.01	169.48	114.11	5,433,544
2022-06-29	180.64	181.80	164.72	166.11	111.84	7,545,972
2022-06-28	175.64	181.87	172.79	180.75	121.69	5,795,696
2022-06-27	175.00	183.00	169.00	172.79	116.33	9,049,998
2022-06-24	155.10	162.40	155.10	158.90	106.98	5,781,574
2022-06-23	148.60	153.63	147.60	152.74	102.84	2,200,731
2022-06-22	150.29	153.47	148.30	149.31	100.53	2,970,299
2022-06-21	159.79	159.79	149.20	151.00	101.66	4,458,451
2022-06-20	153.17	159.98	151.02	159.00	107.05	6,346,315
2022-06-17	144.51	153.50	144.08	152.90	102.94	5,047,153
2022-06-16	142.61	148.99	141.33	146.06	98.338	3,221,296
2022-06-15	145.00	147.00	139.33	141.18	95.053	4,265,639
2022-06-14	145.20	148.90	140.80	146.98	98.958	4,421,886
2022-06-13	144.85	151.80	140.63	147.60	99.375	4,759,335
2022-06-10	142.98	145.45	136.78	145.00	97.625	4,504,052
2022-06-09	146.01	147.88	140.58	143.37	96.527	3,380,860
2022-06-08	144.34	149.88	142.08	146.60	98.702	4,170,634
2022-06-07	144.00	146.50	141.18	143.42	96.561	3,504,077
2022-06-06	142.00	146.85	138.84	142.00	95.605	4,694,524
2022-06-02	129.72	140.00	128.02	138.25	93.080	3,747,015
2022-06-01	127.00	131.69	125.80	129.00	86.852	3,153,940
2022-05-31	126.39	130.85	124.53	127.60	85.910	3,732,585
2022-05-30	120.14	127.00	118.13	125.88	84.752	5,271,659
2022-05-27	123.05	126.88	119.30	120.32	81.008	3,912,123
2022-05-26	123.87	125.00	116.50	122.21	82.281	5,298,635
2022-05-25	122.68	127.23	122.00	124.38	83.742	2,117,983
2022-05-24	131.69	132.99	123.46	124.39	83.748	4,171,929
2022-05-23	131.88	132.90	129.21	131.74	88.697	2,004,839
2022-05-20	136.00	138.00	128.51	132.28	89.060	4,597,272
2022-05-19	135.00	136.61	132.12	134.88	90.811	1,806,242
2022-05-18	134.00	139.30	134.00	135.58	91.282	1,974,140
2022-05-17	131.68	137.88	131.64	135.18	91.013	2,111,347
2022-05-16	134.38	136.90	132.00	132.06	88.912	1,817,759
2022-05-13	133.69	134.65	130.12	131.56	88.576	1,089,220
2022-05-12	135.00	135.52	131.01	131.87	88.784	1,829,670

← NewerPage 18 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.