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
2023-11-01	46.850	47.375	45.817	45.892	45.892	1,376,089
2023-10-31	46.917	47.417	45.983	47.075	47.075	1,150,471
2023-10-30	45.958	47.892	45.750	46.917	46.917	1,316,388
2023-10-27	45.233	46.642	44.733	45.958	45.958	1,480,569
2023-10-26	45.083	45.892	44.125	45.550	45.550	1,058,296
2023-10-25	44.808	46.667	44.775	45.308	45.308	1,470,758
2023-10-24	43.167	44.958	42.542	44.333	44.333	1,895,818
2023-10-23	44.567	44.983	42.442	42.833	42.833	1,607,296
2023-10-20	46.092	47.400	43.217	44.617	44.617	2,710,045
2023-10-19	44.167	45.292	42.917	44.342	44.342	1,913,592
2023-10-18	43.825	44.150	42.917	43.575	43.575	955,903
2023-10-17	43.492	44.608	42.933	44.042	44.042	1,134,049
2023-10-16	42.267	44.383	42.183	43.492	43.492	2,300,490
2023-10-13	40.350	42.458	40.317	41.883	41.883	1,499,481
2023-10-12	40.417	41.158	39.925	40.733	40.733	949,368
2023-10-11	40.092	40.933	40.033	40.550	40.550	591,897
2023-10-10	41.167	41.167	39.675	39.942	39.942	875,180
2023-10-09	41.983	42.000	40.850	40.958	40.958	686,193
2023-09-28	42.008	42.650	41.883	41.983	41.983	573,450
2023-09-27	41.333	43.150	41.333	42.358	42.358	644,134
2023-09-26	42.750	42.750	41.750	41.750	41.750	381,594
2023-09-25	42.392	42.750	42.000	42.450	42.450	322,324
2023-09-22	41.250	42.542	40.700	42.392	42.392	889,344
2023-09-21	41.833	42.000	41.317	41.317	41.317	494,898
2023-09-20	42.417	42.508	41.675	41.983	41.983	544,785
2023-09-19	42.450	42.700	41.942	42.508	42.508	573,344
2023-09-18	42.508	42.775	41.942	42.450	42.450	847,629
2023-09-15	41.683	42.683	41.333	42.508	42.508	1,366,999
2023-09-14	42.158	42.158	41.208	41.942	41.942	1,393,850
2023-09-13	41.617	42.817	41.325	42.425	42.425	1,426,760
2023-09-12	42.367	42.367	41.500	41.617	41.617	993,292
2023-09-11	41.417	42.700	41.017	42.367	42.367	1,368,294
2023-09-08	42.083	42.358	41.283	41.283	41.283	1,265,212
2023-09-07	42.758	43.450	42.092	42.100	42.100	1,491,798
2023-09-06	42.942	43.283	42.425	43.175	43.175	1,164,261
2023-09-05	44.042	44.042	42.425	43.150	43.150	2,223,387
2023-09-04	43.792	44.567	43.217	44.067	44.067	2,208,650
2023-09-01	47.333	47.342	43.600	43.800	43.800	3,642,806
2023-08-31	49.783	49.783	47.583	47.583	47.583	2,733,740
2023-08-30	49.492	52.175	48.917	50.025	50.025	3,796,375
2023-08-29	50.083	50.625	48.583	50.083	50.083	4,243,386
2023-08-28	51.025	55.550	47.567	52.475	52.475	7,462,144
2023-08-25	45.833	51.350	43.742	51.025	51.025	6,831,708
2023-08-24	41.667	43.333	40.608	42.792	42.792	1,659,673
2023-08-23	41.583	43.492	40.633	41.767	41.767	2,072,607
2023-08-22	43.267	44.833	40.633	41.642	41.642	3,638,026
2023-08-21	48.058	48.683	47.633	47.708	47.708	630,742
2023-08-18	47.758	49.992	47.742	48.025	48.025	783,254
2023-08-17	47.200	48.025	46.500	47.750	47.750	506,860
2023-08-16	47.500	48.458	47.017	47.083	47.083	377,127
2023-08-15	48.342	48.833	46.925	47.500	47.500	882,885
2023-08-14	49.167	49.200	48.008	48.617	48.617	696,604
2023-08-11	50.083	50.733	49.417	49.550	49.550	468,836
2023-08-10	49.917	50.600	49.917	50.483	50.483	240,871
2023-08-09	49.917	50.483	49.867	50.375	50.375	264,679
2023-08-08	51.058	51.058	49.925	50.133	50.133	453,019
2023-08-07	51.350	51.350	50.200	51.058	51.058	549,640
2023-08-04	51.900	52.392	51.225	51.450	51.450	381,535
2023-08-03	51.525	51.800	51.092	51.658	51.658	298,714
2023-08-02	50.925	52.333	50.650	51.358	51.358	570,349

← NewerPage 13 of 21 · 1,219 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.