Jiangsu Cnano Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	39.300	39.300	37.780	38.240	38.240	8,194,921
2025-01-21	39.200	39.800	38.560	39.300	39.300	6,121,222
2025-01-20	38.800	39.990	38.750	39.160	39.160	8,693,666
2025-01-17	37.860	38.860	37.610	38.180	38.180	5,118,897
2025-01-16	38.430	39.130	37.700	38.180	38.180	7,992,445
2025-01-15	38.300	38.880	38.000	38.120	38.120	7,697,163
2025-01-14	36.550	38.800	36.330	38.800	38.800	10,938,437
2025-01-13	34.940	37.240	34.920	36.310	36.310	8,900,017
2025-01-10	35.700	36.780	35.400	35.410	35.410	7,033,628
2025-01-09	34.590	36.600	34.570	35.970	35.970	10,232,601
2025-01-08	35.000	35.390	33.330	34.900	34.900	10,146,251
2025-01-07	34.700	35.440	34.500	35.140	35.140	5,412,675
2025-01-06	34.840	35.560	34.390	34.700	34.700	7,961,974
2025-01-03	36.500	36.880	34.630	34.900	34.900	11,140,329
2025-01-02	39.480	39.480	36.070	36.500	36.500	13,458,073
2024-12-31	40.490	40.680	38.810	38.810	38.810	8,270,983
2024-12-30	40.110	40.890	39.900	40.590	40.590	6,295,099
2024-12-27	40.630	41.870	40.350	40.350	40.350	8,262,304
2024-12-26	41.700	41.990	40.530	40.980	40.980	10,777,579
2024-12-25	41.000	42.010	40.180	41.800	41.800	11,572,803
2024-12-24	39.500	40.740	39.500	40.220	40.220	6,729,180
2024-12-23	40.820	41.070	39.150	39.650	39.650	11,621,093
2024-12-20	39.890	41.400	39.390	40.820	40.820	11,349,796
2024-12-19	39.380	40.390	39.280	40.000	40.000	8,804,288
2024-12-18	40.820	41.340	40.000	40.270	40.270	9,264,121
2024-12-17	41.700	42.030	40.300	40.450	40.450	13,728,558
2024-12-16	44.700	44.960	41.770	41.980	41.980	18,123,433
2024-12-13	44.710	45.320	43.640	44.860	44.860	14,216,464
2024-12-12	45.020	47.280	44.400	45.500	45.500	17,204,369
2024-12-11	46.500	47.470	45.130	45.380	45.380	16,355,671
2024-12-10	49.800	50.000	47.000	47.300	47.300	21,922,647
2024-12-09	45.300	48.930	45.220	47.990	47.990	18,814,465
2024-12-06	46.060	46.660	44.400	45.920	45.920	16,999,931
2024-12-05	42.530	46.610	42.420	46.170	46.170	24,050,593
2024-12-04	43.000	44.110	41.780	43.080	43.080	16,112,440
2024-12-03	43.000	45.280	43.000	43.610	43.610	18,764,683
2024-12-02	42.820	44.160	41.820	43.420	43.420	17,057,404
2024-11-29	41.200	44.340	40.960	43.040	43.040	20,922,951
2024-11-28	42.440	43.180	41.180	41.280	41.280	15,564,426
2024-11-27	40.790	41.880	40.260	41.880	41.880	15,525,609
2024-11-26	43.500	43.590	40.300	40.310	40.310	26,268,243
2024-11-25	43.500	44.790	42.400	44.790	44.790	24,229,068
2024-11-22	43.510	46.190	43.010	43.010	43.010	29,272,371
2024-11-21	45.110	49.480	43.680	44.040	44.040	41,602,282
2024-11-20	43.150	46.950	42.500	45.790	45.790	40,997,188
2024-11-19	39.400	43.880	39.020	43.880	43.880	37,516,961
2024-11-18	42.060	42.500	39.020	40.600	40.600	36,123,688
2024-11-15	39.800	43.810	39.800	40.070	40.070	40,276,685
2024-11-14	46.000	46.060	39.870	40.060	40.060	47,438,963
2024-11-13	43.730	47.000	41.900	44.200	44.200	47,822,175
2024-11-12	43.790	45.000	40.570	41.200	41.200	56,625,696
2024-11-11	33.660	38.470	33.600	38.470	38.470	26,611,167
2024-11-08	32.370	34.090	31.670	32.060	32.060	21,794,531
2024-11-07	32.000	32.480	31.280	31.700	31.700	17,137,117
2024-11-06	30.650	32.860	30.500	30.800	30.800	18,871,972
2024-11-05	28.660	30.500	28.530	30.170	30.170	12,473,157
2024-11-04	28.580	29.780	28.330	28.800	28.800	6,976,858
2024-11-01	29.090	30.150	28.250	28.450	28.450	10,055,355
2024-10-31	28.400	29.870	28.080	29.500	29.500	10,226,201
2024-10-30	28.600	29.120	27.890	28.200	28.200	9,906,221

← NewerPage 8 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.