Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	41.000	41.430	40.030	40.720	40.720	4,470,724
2025-04-24	41.510	41.580	40.360	40.750	40.750	5,011,310
2025-04-23	41.600	42.070	40.700	41.510	41.510	8,173,180
2025-04-22	41.400	42.090	40.890	41.260	41.260	7,510,878
2025-04-21	39.550	41.100	39.100	41.050	41.050	7,312,190
2025-04-18	39.070	39.550	38.700	39.210	39.210	4,355,477
2025-04-17	39.900	40.400	39.300	39.390	39.390	5,543,938
2025-04-16	40.100	40.600	39.150	39.600	39.600	7,496,180
2025-04-15	40.250	41.610	39.710	39.990	39.990	11,384,569
2025-04-14	40.180	40.850	39.740	39.950	39.950	7,449,182
2025-04-11	38.600	39.850	38.350	39.360	39.360	8,405,835
2025-04-10	38.920	39.780	38.350	38.600	38.600	11,344,956
2025-04-09	35.600	38.290	33.800	37.810	37.810	15,006,748
2025-04-08	36.160	37.720	35.500	36.530	36.530	13,790,397
2025-04-07	37.800	39.800	34.060	35.080	35.080	19,664,395
2025-04-03	43.200	43.900	42.300	42.560	42.560	6,950,628
2025-04-02	42.600	44.800	42.000	43.580	43.580	11,908,033
2025-04-01	43.000	43.190	41.800	41.980	41.980	5,992,051
2025-03-31	42.990	43.500	42.180	42.690	42.690	5,681,444
2025-03-28	42.950	43.880	42.770	43.150	43.150	6,788,331
2025-03-27	42.220	44.000	42.020	43.150	43.150	8,322,241
2025-03-26	42.580	43.430	42.150	42.210	42.210	5,707,362
2025-03-25	43.390	43.450	42.310	42.530	42.530	6,182,149
2025-03-24	43.050	43.260	41.800	43.090	43.090	7,414,502
2025-03-21	44.810	45.110	42.960	43.040	43.040	11,809,580
2025-03-20	45.010	45.540	44.360	44.900	44.900	9,469,793
2025-03-19	48.080	48.080	44.610	45.550	45.550	21,677,181
2025-03-18	49.490	50.500	48.150	48.220	48.220	12,604,969
2025-03-17	49.810	49.990	48.350	48.700	48.700	10,318,346
2025-03-14	47.950	49.740	47.200	49.190	49.190	14,753,151
2025-03-13	48.160	48.600	46.800	48.050	48.050	13,241,648
2025-03-12	47.780	49.600	47.500	48.280	48.280	15,430,307
2025-03-11	46.860	47.620	46.460	47.170	47.170	9,614,337
2025-03-10	47.610	48.510	46.860	47.620	47.620	12,296,598
2025-03-07	49.010	49.360	47.380	48.150	48.150	12,686,879
2025-03-06	48.300	49.820	48.260	49.130	49.130	15,715,044
2025-03-05	48.720	49.800	47.150	48.160	48.160	17,346,503
2025-03-04	47.950	49.430	47.760	48.800	48.800	19,767,499
2025-03-03	51.250	53.330	48.700	49.040	49.040	34,849,032
2025-02-28	53.040	55.550	49.820	50.400	50.400	36,470,457
2025-02-27	50.600	56.460	50.000	54.500	54.500	31,597,679
2025-02-26	48.880	52.250	48.170	50.300	50.300	24,367,437
2025-02-25	47.700	49.880	47.390	48.290	48.290	21,544,100
2025-02-24	47.800	49.880	47.110	47.820	47.820	26,406,024
2025-02-21	41.750	47.500	41.750	45.900	45.900	26,075,059
2025-02-20	42.200	42.200	40.940	41.750	41.750	10,207,304
2025-02-19	41.170	42.340	40.720	42.050	42.050	9,737,721
2025-02-18	42.000	43.250	41.000	41.330	41.330	13,644,329
2025-02-17	43.150	43.450	40.830	41.850	41.850	14,373,523
2025-02-14	42.900	44.690	42.470	42.780	42.780	12,343,800
2025-02-13	42.980	45.410	42.980	43.590	43.590	16,402,132
2025-02-12	40.840	43.400	40.520	42.980	42.980	12,702,991
2025-02-11	41.190	41.650	40.230	40.880	40.880	8,885,010
2025-02-10	42.170	42.170	40.970	41.200	41.200	9,301,924
2025-02-07	42.000	42.980	41.170	42.060	42.060	12,474,173
2025-02-06	40.000	42.000	39.910	42.000	42.000	11,301,743
2025-02-05	39.060	41.130	39.060	40.280	40.280	9,250,939
2025-01-27	38.930	40.170	38.900	39.140	39.140	7,137,839
2025-01-24	37.890	39.390	37.850	38.910	38.910	6,254,007
2025-01-23	38.700	39.600	38.220	38.250	38.250	6,995,987

← NewerPage 7 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.