Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	124.87	138.00	124.87	135.23	91.047	3,500,937
2022-05-10	118.20	128.60	114.05	125.84	84.725	3,371,863
2022-05-09	117.09	118.60	111.11	118.50	79.783	2,442,532
2022-05-06	108.51	116.60	107.45	114.51	77.096	2,495,442
2022-05-05	111.26	119.00	109.33	114.00	76.753	3,646,385
2022-04-29	120.00	120.00	111.03	115.01	77.433	2,970,246
2022-04-28	114.50	117.60	110.19	113.49	76.410	3,216,553
2022-04-27	98.000	116.88	97.000	115.15	77.527	5,124,957
2022-04-26	103.03	107.28	99.030	101.19	68.128	3,570,232
2022-04-25	103.03	110.00	101.82	103.03	69.367	3,405,112
2022-04-22	115.00	115.94	110.99	112.30	75.609	2,939,895
2022-04-21	115.00	119.95	114.15	116.02	78.113	2,923,216
2022-04-20	123.00	123.00	117.00	117.50	79.110	2,870,656
2022-04-19	120.00	123.88	119.90	121.35	81.702	1,958,414
2022-04-18	113.52	122.22	113.03	120.26	80.968	2,701,303
2022-04-15	118.79	118.80	113.00	116.54	78.463	3,698,104
2022-04-14	121.40	124.42	117.81	119.30	80.321	3,986,049
2022-04-13	122.74	124.88	118.58	121.02	81.479	3,015,242
2022-04-12	125.25	127.28	122.20	123.73	83.304	3,193,094
2022-04-11	130.96	132.92	121.08	126.50	85.169	6,845,565
2022-04-08	137.05	138.09	131.50	132.97	89.525	3,226,861
2022-04-07	136.00	139.33	134.04	137.05	92.272	1,752,166
2022-04-06	140.99	140.99	135.54	136.75	92.070	2,053,292
2022-04-01	142.20	145.46	140.00	140.18	94.379	1,854,129
2022-03-31	144.50	145.18	139.80	144.71	97.429	1,927,143
2022-03-30	137.66	145.30	136.31	144.89	97.550	2,119,386
2022-03-29	138.00	138.54	134.11	136.30	91.767	1,939,328
2022-03-28	140.00	142.59	134.14	135.50	91.228	2,849,571
2022-03-25	151.00	151.00	141.21	141.40	95.201	2,992,992
2022-03-24	149.50	150.93	147.02	148.72	100.13	1,752,254
2022-03-23	152.60	152.60	148.14	149.00	100.32	2,818,174
2022-03-22	152.70	154.80	149.39	150.60	101.39	1,675,447
2022-03-21	150.68	156.46	149.50	152.00	102.34	3,365,749
2022-03-18	154.16	154.16	149.50	150.39	101.25	2,769,975
2022-03-17	157.49	159.87	152.00	152.90	102.94	4,918,556
2022-03-16	147.68	155.03	146.00	154.30	103.89	7,336,728
2022-03-15	137.68	148.98	135.30	143.29	96.473	3,986,809
2022-03-14	142.00	143.50	138.11	138.99	93.578	1,844,290
2022-03-11	140.45	145.50	138.18	144.89	97.550	2,503,317
2022-03-10	140.00	143.51	138.00	142.90	96.211	4,005,827
2022-03-09	134.61	137.17	129.08	132.58	89.262	3,580,288
2022-03-08	135.09	138.14	131.01	134.85	90.791	4,893,514
2022-03-07	136.00	137.27	132.27	134.99	90.885	4,187,136
2022-03-04	141.80	145.39	135.00	137.27	92.420	4,271,496
2022-03-03	148.33	148.44	142.67	143.00	96.278	2,042,280
2022-03-02	149.00	151.00	145.83	146.88	98.890	2,957,799
2022-03-01	154.20	154.50	147.08	152.60	102.74	2,789,151
2022-02-28	150.01	154.59	147.10	150.80	101.53	2,870,795
2022-02-25	150.00	158.50	150.00	151.11	101.74	2,951,732
2022-02-24	146.20	150.97	143.80	148.19	99.772	3,177,777
2022-02-23	137.40	147.89	134.49	146.16	98.406	3,591,091
2022-02-22	136.00	137.00	133.27	135.37	91.141	1,513,480
2022-02-21	144.50	145.83	137.09	137.56	92.615	2,815,232
2022-02-18	143.37	147.40	142.50	143.06	96.318	1,646,915
2022-02-17	141.90	150.14	138.51	146.11	98.372	3,968,363
2022-02-16	144.50	144.50	138.02	140.49	94.588	1,827,563
2022-02-15	131.63	143.00	131.63	141.04	94.958	5,041,917
2022-02-14	131.00	135.96	128.84	131.68	88.657	2,718,246
2022-02-11	127.00	133.95	126.23	131.68	88.657	3,882,854
2022-02-10	134.23	136.99	128.02	130.00	87.525	4,703,502

← NewerPage 19 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.