Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	141.00	141.20	126.00	134.20	90.353	7,018,439
2022-02-08	146.24	146.28	137.10	140.94	94.891	3,734,399
2022-02-07	148.00	151.77	145.85	145.85	98.197	2,655,353
2022-01-28	148.70	150.75	144.41	145.25	97.793	2,704,473
2022-01-27	148.93	150.58	145.51	146.70	98.769	2,260,581
2022-01-26	150.98	153.30	147.10	149.35	100.55	2,376,715
2022-01-25	154.47	156.00	148.50	149.88	100.91	3,035,776
2022-01-24	154.26	157.40	151.34	152.94	102.97	4,099,811
2022-01-21	161.00	161.00	152.00	154.28	103.87	3,307,165
2022-01-20	160.02	162.79	155.97	157.07	105.75	2,529,986
2022-01-19	160.23	161.41	156.02	158.07	106.42	3,179,543
2022-01-18	162.20	163.79	157.13	160.23	107.88	3,143,576
2022-01-17	158.21	164.79	154.29	162.20	109.20	6,069,497
2022-01-14	144.00	158.17	142.72	156.31	105.24	6,328,872
2022-01-13	151.88	151.88	142.50	144.50	97.288	4,562,345
2022-01-12	135.24	152.00	135.24	147.88	99.563	7,657,274
2022-01-11	140.65	141.19	133.40	134.21	90.360	3,952,810
2022-01-10	131.10	139.50	131.10	138.40	93.181	4,898,897
2022-01-07	135.36	137.35	129.99	132.25	89.040	3,147,687
2022-01-06	136.55	137.73	131.58	135.35	91.127	4,220,835
2022-01-05	141.23	143.24	134.69	136.55	91.935	3,828,725
2022-01-04	150.29	152.00	141.35	141.79	95.463	4,500,953
2021-12-31	144.60	151.00	143.65	149.29	100.51	4,893,794
2021-12-30	145.09	146.45	141.07	143.65	96.716	3,200,921
2021-12-29	145.92	147.01	140.86	145.09	97.685	3,541,746
2021-12-28	139.20	144.88	137.01	144.65	97.389	4,036,877
2021-12-27	135.02	144.40	135.02	138.60	93.316	5,590,429
2021-12-24	143.44	144.70	129.65	137.00	92.238	11,441,794
2021-12-23	142.89	147.30	139.68	144.06	96.992	3,389,959
2021-12-22	141.35	146.66	140.99	142.89	96.204	2,522,482
2021-12-21	140.58	149.76	140.20	141.35	95.167	4,136,844
2021-12-20	141.34	142.34	138.16	140.20	94.393	4,758,222
2021-12-17	140.00	143.68	135.91	136.31	91.774	2,497,291
2021-12-16	141.83	144.82	138.80	140.00	94.258	2,659,577
2021-12-15	146.36	147.30	142.50	142.72	96.089	2,162,755
2021-12-14	144.63	148.97	144.63	146.18	98.419	3,777,848
2021-12-13	150.40	150.70	142.80	146.31	98.506	4,952,420
2021-12-10	143.00	151.58	142.86	150.40	101.26	6,804,066
2021-12-09	150.00	150.73	141.60	143.00	96.278	8,882,150
2021-12-08	150.70	157.20	147.02	151.00	101.66	5,448,149
2021-12-07	158.73	160.49	147.30	153.00	103.01	5,812,904
2021-12-06	164.40	165.00	158.00	158.18	106.50	4,005,213
2021-12-03	159.68	167.00	157.11	163.99	110.41	4,310,436
2021-12-02	164.47	168.00	158.46	158.88	106.97	4,977,191
2021-12-01	160.00	164.48	158.02	163.98	110.40	4,604,663
2021-11-30	168.93	168.93	158.10	161.00	108.40	6,200,790
2021-11-29	155.00	166.88	152.39	165.66	111.53	5,976,185
2021-11-26	155.00	159.50	153.44	155.77	104.88	2,994,279
2021-11-25	157.04	158.00	153.00	156.60	105.43	2,200,631
2021-11-24	158.00	160.80	155.50	156.72	105.52	2,520,958
2021-11-23	163.60	166.58	159.00	159.08	107.10	3,333,994
2021-11-22	163.40	172.38	158.03	165.73	111.58	6,898,589
2021-11-19	156.29	163.88	156.29	161.95	109.04	2,946,854
2021-11-18	154.50	157.50	153.60	155.97	105.01	1,268,075
2021-11-17	150.70	156.88	148.10	155.07	104.40	3,288,712
2021-11-16	150.80	152.99	148.10	150.70	101.46	3,076,764
2021-11-15	159.90	162.20	151.03	153.48	103.33	3,554,363
2021-11-12	159.55	165.69	157.06	158.81	106.92	2,152,275
2021-11-11	159.00	163.98	156.61	159.48	107.37	2,456,555
2021-11-10	163.34	166.87	155.88	160.00	107.72	2,911,994

← NewerPage 20 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.