Luoyang Jalon Micro-Nano New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.442	31.442	30.050	31.000	31.000	1,220,109
2024-04-29	29.333	31.575	29.333	30.975	30.975	1,633,549
2024-04-26	28.975	29.400	28.675	29.325	29.325	734,182
2024-04-25	28.658	29.675	28.392	29.117	29.117	906,404
2024-04-24	28.783	28.783	28.267	28.667	28.667	679,375
2024-04-23	28.383	28.992	28.267	28.433	28.433	681,667
2024-04-22	28.967	29.167	28.075	28.375	28.375	666,583
2024-04-19	27.900	29.417	27.508	28.892	28.892	1,888,742
2024-04-18	28.667	29.000	28.000	28.233	28.233	1,305,806
2024-04-17	28.233	28.817	27.775	28.733	28.733	1,366,489
2024-04-16	28.600	28.967	27.500	27.500	27.500	1,253,445
2024-04-15	31.683	31.692	28.700	29.042	29.042	1,729,006
2024-04-12	31.967	32.242	30.958	31.067	31.067	1,181,001
2024-04-11	31.492	33.133	31.333	32.383	32.383	1,174,102
2024-04-10	32.467	32.875	31.275	31.767	31.767	605,852
2024-04-09	31.450	32.792	31.392	32.550	32.550	772,915
2024-04-08	32.958	33.083	31.375	31.383	31.383	856,316
2024-04-03	33.167	33.317	32.333	33.083	33.083	781,767
2024-04-02	33.067	33.500	32.500	33.167	33.167	1,075,252
2024-04-01	31.667	32.792	31.567	32.775	32.775	1,269,993
2024-03-29	30.833	32.792	30.550	31.533	31.533	1,282,372
2024-03-28	30.333	31.067	30.208	30.675	30.675	954,150
2024-03-27	31.667	31.867	30.417	30.483	30.483	1,020,920
2024-03-26	31.417	31.850	30.725	31.817	31.817	1,305,085
2024-03-25	32.275	32.333	31.417	31.467	31.467	833,022
2024-03-22	33.458	33.467	32.408	32.458	32.458	838,158
2024-03-21	33.733	33.958	33.033	33.467	33.467	968,716
2024-03-20	33.092	33.833	33.092	33.767	33.767	969,951
2024-03-19	33.333	33.733	33.167	33.283	33.283	1,187,440
2024-03-18	33.592	33.800	33.000	33.333	33.333	1,544,013
2024-03-15	33.125	33.300	32.267	33.242	33.242	1,027,412
2024-03-14	33.458	33.883	32.500	32.833	32.833	930,306
2024-03-13	33.808	34.017	33.217	33.442	33.442	806,606
2024-03-12	33.750	34.000	33.217	33.800	33.800	1,206,963
2024-03-11	32.917	33.650	32.550	33.583	33.583	872,062
2024-03-08	32.500	33.017	32.400	32.833	32.833	458,824
2024-03-07	33.317	33.575	32.542	32.550	32.550	732,793
2024-03-06	32.908	33.725	32.342	33.283	33.283	692,510
2024-03-05	33.375	33.633	32.950	33.008	33.008	943,615
2024-03-04	34.917	35.000	33.500	33.842	33.842	1,827,322
2024-03-01	34.992	36.217	34.658	35.025	35.025	1,519,215
2024-02-29	33.358	34.750	33.358	34.700	34.700	1,489,837
2024-02-28	37.492	37.492	33.750	33.750	33.750	1,801,479
2024-02-27	35.475	37.033	34.567	36.917	36.917	1,299,859
2024-02-26	34.992	36.000	33.517	35.567	35.567	1,672,998
2024-02-23	35.333	35.583	34.800	35.458	35.458	561,942
2024-02-22	34.717	35.583	34.267	35.342	35.342	492,807
2024-02-21	33.900	35.767	33.708	34.858	34.858	619,915
2024-02-20	34.583	35.250	33.683	34.592	34.592	849,046
2024-02-19	36.150	36.458	34.592	35.250	35.250	723,618
2024-02-08	31.025	36.950	31.025	36.000	36.000	1,762,377
2024-02-07	31.558	32.250	30.833	30.908	30.908	692,450
2024-02-06	28.567	32.317	28.067	31.133	31.133	975,250
2024-02-05	31.742	31.742	28.317	29.067	29.067	883,628
2024-02-02	32.950	33.325	29.908	31.142	31.142	943,248
2024-02-01	33.083	34.442	32.408	32.942	32.942	686,595
2024-01-31	35.167	35.592	33.233	33.250	33.250	803,328
2024-01-30	37.367	37.367	35.083	35.250	35.250	563,276
2024-01-29	38.167	38.750	37.433	37.433	37.433	433,855
2024-01-26	38.483	39.267	37.633	37.742	37.742	663,859

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.