Luoyang Jalon Micro-Nano New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.210 | 20.230 | 19.360 | 19.360 | 19.360 | 985,703 |
| 2024-07-26 | 20.100 | 20.500 | 19.810 | 20.180 | 20.180 | 717,314 |
| 2024-07-25 | 20.190 | 20.570 | 20.000 | 20.170 | 20.170 | 760,049 |
| 2024-07-24 | 20.190 | 20.620 | 20.000 | 20.140 | 20.140 | 887,814 |
| 2024-07-23 | 21.020 | 21.160 | 20.290 | 20.320 | 20.320 | 981,176 |
| 2024-07-22 | 21.380 | 21.640 | 21.050 | 21.190 | 21.190 | 522,814 |
| 2024-07-19 | 20.990 | 21.700 | 20.950 | 21.380 | 21.380 | 476,029 |
| 2024-07-18 | 21.100 | 21.350 | 20.720 | 21.130 | 21.130 | 706,494 |
| 2024-07-17 | 21.100 | 21.650 | 20.880 | 21.440 | 21.440 | 849,975 |
| 2024-07-16 | 20.740 | 21.320 | 20.660 | 20.920 | 20.920 | 481,454 |
| 2024-07-15 | 21.790 | 22.180 | 20.840 | 20.980 | 20.980 | 635,614 |
| 2024-07-12 | 22.430 | 22.450 | 21.720 | 21.800 | 21.800 | 490,209 |
| 2024-07-11 | 22.220 | 22.430 | 21.880 | 22.230 | 22.230 | 615,258 |
| 2024-07-10 | 21.450 | 22.000 | 21.360 | 21.480 | 21.480 | 389,630 |
| 2024-07-09 | 21.020 | 21.780 | 20.670 | 21.660 | 21.660 | 972,347 |
| 2024-07-08 | 21.620 | 21.850 | 21.100 | 21.230 | 21.230 | 651,976 |
| 2024-07-05 | 21.230 | 21.230 | 21.230 | 21.230 | 21.230 | 0 |
| 2024-07-04 | 22.600 | 22.610 | 21.020 | 21.230 | 21.230 | 1,513,997 |
| 2024-07-03 | 23.010 | 23.250 | 22.500 | 22.590 | 22.590 | 511,465 |
| 2024-07-02 | 23.460 | 23.690 | 22.880 | 23.000 | 23.000 | 387,183 |
| 2024-07-01 | 23.170 | 23.640 | 22.930 | 23.370 | 23.370 | 406,015 |
| 2024-06-28 | 23.380 | 23.870 | 23.180 | 23.300 | 23.300 | 335,513 |
| 2024-06-27 | 24.350 | 24.390 | 23.350 | 23.390 | 23.390 | 718,785 |
| 2024-06-26 | 23.580 | 24.400 | 23.340 | 24.350 | 24.350 | 579,140 |
| 2024-06-25 | 23.950 | 24.580 | 23.520 | 23.700 | 23.700 | 461,649 |
| 2024-06-24 | 25.130 | 25.630 | 23.900 | 24.050 | 24.050 | 808,797 |
| 2024-06-21 | 25.860 | 25.860 | 25.220 | 25.640 | 25.640 | 293,612 |
| 2024-06-20 | 25.800 | 26.180 | 25.690 | 25.860 | 25.860 | 418,921 |
| 2024-06-19 | 26.150 | 26.280 | 25.800 | 25.800 | 25.800 | 395,960 |
| 2024-06-18 | 26.320 | 26.590 | 26.180 | 26.210 | 26.210 | 314,388 |
| 2024-06-17 | 26.320 | 26.530 | 26.020 | 26.250 | 26.250 | 248,951 |
| 2024-06-14 | 27.320 | 27.320 | 26.330 | 26.440 | 26.440 | 582,167 |
| 2024-06-13 | 27.000 | 27.550 | 26.370 | 27.220 | 27.220 | 739,277 |
| 2024-06-12 | 26.550 | 26.880 | 26.230 | 26.810 | 26.810 | 359,003 |
| 2024-06-11 | 26.260 | 26.800 | 25.790 | 26.410 | 26.410 | 412,619 |
| 2024-06-07 | 25.580 | 26.480 | 25.530 | 26.260 | 26.260 | 468,921 |
| 2024-06-06 | 26.580 | 26.690 | 25.400 | 25.510 | 25.510 | 955,986 |
| 2024-06-05 | 26.630 | 26.860 | 26.270 | 26.400 | 26.400 | 402,180 |
| 2024-06-04 | 27.520 | 27.520 | 26.200 | 26.630 | 26.630 | 1,404,956 |
| 2024-06-03 | 28.290 | 28.290 | 27.370 | 27.530 | 27.530 | 690,980 |
| 2024-05-31 | 28.580 | 28.740 | 28.080 | 28.300 | 28.300 | 317,955 |
| 2024-05-30 | 28.610 | 29.080 | 28.300 | 28.330 | 28.330 | 474,274 |
| 2024-05-29 | 28.750 | 29.490 | 28.660 | 28.660 | 28.660 | 480,968 |
| 2024-05-28 | 28.680 | 29.200 | 28.370 | 28.730 | 28.730 | 559,397 |
| 2024-05-27 | 28.700 | 28.990 | 27.840 | 28.680 | 28.680 | 806,202 |
| 2024-05-24 | 29.270 | 29.550 | 28.800 | 28.880 | 28.880 | 438,274 |
| 2024-05-23 | 29.925 | 30.183 | 29.508 | 29.575 | 29.575 | 765,141 |
| 2024-05-22 | 29.767 | 30.267 | 29.658 | 30.125 | 30.125 | 738,366 |
| 2024-05-21 | 30.525 | 30.525 | 29.592 | 29.775 | 29.775 | 688,178 |
| 2024-05-20 | 29.517 | 31.133 | 29.517 | 30.267 | 30.267 | 1,453,479 |
| 2024-05-17 | 29.333 | 29.608 | 29.042 | 29.450 | 29.450 | 517,669 |
| 2024-05-16 | 29.233 | 29.692 | 29.100 | 29.258 | 29.258 | 748,296 |
| 2024-05-15 | 29.900 | 30.092 | 29.150 | 29.233 | 29.233 | 818,766 |
| 2024-05-14 | 30.100 | 30.458 | 29.842 | 29.900 | 29.900 | 604,177 |
| 2024-05-13 | 30.983 | 31.067 | 29.917 | 30.100 | 30.100 | 1,330,746 |
| 2024-05-10 | 32.533 | 32.550 | 31.342 | 31.408 | 31.408 | 1,081,951 |
| 2024-05-09 | 32.825 | 33.425 | 32.333 | 32.533 | 32.533 | 1,437,210 |
| 2024-05-08 | 32.675 | 33.075 | 32.150 | 32.400 | 32.400 | 858,643 |
| 2024-05-07 | 31.450 | 33.150 | 31.250 | 33.075 | 33.075 | 2,112,775 |
| 2024-05-06 | 31.167 | 31.750 | 30.642 | 31.583 | 31.583 | 1,675,431 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 1.4000 CNY |
| 2022-05-12 | 1.5000 CNY |
| 2021-05-18 | 0.7000 CNY |
| 2020-05-27 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.