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
2024-01-25	35.808	38.500	35.442	38.250	38.250	1,107,500
2024-01-24	36.408	36.667	34.367	35.808	35.808	629,748
2024-01-23	35.833	36.700	35.183	36.367	36.367	564,296
2024-01-22	39.025	39.025	35.983	36.217	36.217	775,130
2024-01-19	38.750	39.292	38.167	38.858	38.858	501,008
2024-01-18	39.000	39.000	37.517	38.708	38.708	560,716
2024-01-17	40.833	40.833	39.167	39.167	39.167	684,228
2024-01-16	40.900	41.500	40.100	40.708	40.708	523,598
2024-01-15	42.442	42.442	40.883	40.892	40.892	426,645
2024-01-12	41.583	43.750	41.025	42.017	42.017	934,080
2024-01-11	40.650	41.550	40.433	41.250	41.250	347,098
2024-01-10	40.658	41.400	39.933	40.833	40.833	519,490
2024-01-09	40.250	41.117	39.950	40.675	40.675	452,350
2024-01-08	41.525	41.942	40.200	40.250	40.250	381,938
2024-01-05	42.767	43.033	41.133	41.475	41.475	490,539
2024-01-04	42.350	42.900	42.183	42.650	42.650	409,125
2024-01-03	43.150	43.150	42.275	42.875	42.875	451,490
2024-01-02	43.242	43.742	42.925	43.100	43.100	651,740
2023-12-29	42.175	43.500	41.600	43.075	43.075	820,866
2023-12-28	40.175	42.400	40.175	42.133	42.133	752,991
2023-12-27	40.350	40.658	39.425	40.450	40.450	569,744
2023-12-26	40.425	40.892	40.083	40.233	40.233	373,432
2023-12-25	40.675	41.450	40.433	40.583	40.583	324,733
2023-12-22	41.150	41.583	40.433	40.858	40.858	440,678
2023-12-21	40.417	41.333	39.792	40.975	40.975	589,054
2023-12-20	40.967	41.358	40.542	40.683	40.683	336,294
2023-12-19	40.842	41.442	40.617	41.133	41.133	427,078
2023-12-18	42.100	42.108	40.942	41.083	41.083	591,999
2023-12-15	42.083	42.483	41.925	42.283	42.283	305,950
2023-12-14	42.308	42.883	42.008	42.133	42.133	301,404
2023-12-13	42.917	42.942	42.308	42.308	42.308	268,483
2023-12-12	42.642	43.308	42.642	43.075	43.075	295,981
2023-12-11	42.083	43.167	41.817	42.958	42.958	483,430
2023-12-08	42.917	43.458	42.500	42.525	42.525	385,675
2023-12-07	43.817	44.067	42.567	42.758	42.758	474,717
2023-12-06	43.517	44.158	43.417	43.483	43.483	552,422
2023-12-05	44.017	44.608	43.492	43.492	43.492	631,471
2023-12-04	44.842	44.842	44.375	44.458	44.458	485,492
2023-12-01	44.825	44.967	44.125	44.808	44.808	550,117
2023-11-30	44.225	44.833	44.000	44.708	44.708	908,564
2023-11-29	44.008	44.742	43.925	44.100	44.100	596,612
2023-11-28	43.608	44.208	43.208	44.058	44.058	485,419
2023-11-27	43.833	43.833	43.083	43.433	43.433	556,968
2023-11-24	44.275	44.283	43.358	43.500	43.500	491,167
2023-11-23	43.667	44.167	43.092	44.092	44.092	669,606
2023-11-22	44.992	45.267	43.667	43.700	43.700	907,381
2023-11-21	45.600	46.133	45.008	45.067	45.067	672,222
2023-11-20	45.883	45.983	45.183	45.833	45.833	726,366
2023-11-17	44.992	45.708	44.700	45.608	45.608	726,412
2023-11-16	45.725	45.833	44.775	44.850	44.850	809,407
2023-11-15	46.167	46.633	45.258	45.558	45.558	1,032,367
2023-11-14	46.100	46.650	45.642	46.000	46.000	879,426
2023-11-13	46.083	46.400	45.508	46.108	46.108	714,850
2023-11-10	45.767	46.800	45.008	46.083	46.083	1,161,324
2023-11-09	46.258	46.642	45.008	45.442	45.442	1,445,877
2023-11-08	48.333	48.333	46.175	46.558	46.558	1,378,383
2023-11-07	47.275	48.150	46.767	48.100	48.100	1,312,678
2023-11-06	44.625	47.433	44.625	47.233	47.233	2,164,252
2023-11-03	44.467	44.983	43.850	44.625	44.625	1,378,479
2023-11-02	45.458	46.392	44.200	44.383	44.383	1,552,598

← NewerPage 12 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.