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
2023-08-01	51.550	52.458	51.183	51.333	51.333	389,494
2023-07-31	50.600	52.167	50.267	51.867	51.867	773,566
2023-07-28	49.950	50.783	49.167	50.600	50.600	335,683
2023-07-27	51.392	51.433	49.658	49.950	49.950	884,696
2023-07-26	51.258	51.650	51.133	51.408	51.408	283,416
2023-07-25	50.750	51.567	50.542	51.342	51.342	530,630
2023-07-24	51.167	51.375	50.150	50.325	50.325	373,646
2023-07-21	51.017	52.650	51.017	51.292	51.292	604,470
2023-07-20	51.508	52.075	51.375	51.400	51.400	352,092
2023-07-19	52.842	53.192	51.300	51.692	51.692	424,250
2023-07-18	51.933	53.033	51.833	52.842	52.842	351,876
2023-07-17	52.725	52.892	51.717	52.558	52.558	449,479
2023-07-14	54.258	54.733	52.917	53.033	53.033	842,457
2023-07-13	53.958	55.117	53.958	54.967	54.967	636,930
2023-07-12	54.242	54.467	53.517	53.767	53.767	484,060
2023-07-11	53.683	54.367	52.592	54.242	54.242	789,050
2023-07-10	53.758	54.575	53.175	53.533	53.533	473,110
2023-07-07	53.567	54.433	53.342	53.775	53.775	488,625
2023-07-06	53.350	54.317	53.342	53.917	53.917	463,243
2023-07-05	54.042	55.083	53.392	53.967	53.967	532,699
2023-07-04	53.967	54.325	53.342	53.950	53.950	652,080
2023-07-03	54.400	54.833	53.583	53.908	53.908	684,391
2023-06-30	53.167	54.700	52.817	53.908	53.908	614,608
2023-06-29	52.733	54.042	51.900	53.425	53.425	782,832
2023-06-28	52.500	52.842	51.067	52.367	52.367	672,843
2023-06-27	52.067	52.875	51.317	52.500	52.500	717,901
2023-06-26	51.567	52.733	51.042	51.292	51.292	649,514
2023-06-21	53.275	53.325	51.567	51.717	51.717	704,664
2023-06-20	52.317	53.625	52.133	53.275	53.275	726,656
2023-06-19	52.250	53.308	51.950	52.483	52.483	707,752
2023-06-16	52.500	53.500	51.925	52.250	52.250	705,547
2023-06-15	50.550	52.983	50.458	52.583	52.583	927,411
2023-06-14	50.925	51.075	50.250	50.550	50.550	570,411
2023-06-13	50.625	51.467	50.292	50.992	50.992	530,295
2023-06-12	50.500	51.342	49.792	51.067	51.067	771,114
2023-06-09	51.808	52.775	50.683	50.883	50.883	849,622
2023-06-08	52.333	52.333	50.933	51.167	51.167	818,402
2023-06-07	75.400	75.400	73.567	73.825	51.732	609,703
2023-06-06	77.408	77.408	74.567	74.692	52.340	927,003
2023-06-05	77.942	78.492	76.250	77.050	53.992	734,628
2023-06-02	76.233	79.317	76.192	77.917	54.599	783,184
2023-06-01	76.817	77.042	75.317	75.900	53.186	982,931
2023-05-31	77.467	77.875	76.033	76.817	53.829	972,289
2023-05-30	78.950	79.625	75.683	76.800	53.817	1,301,012
2023-05-29	78.258	79.133	77.092	79.067	55.405	812,730
2023-05-26	81.400	81.467	77.500	78.333	54.891	1,005,133
2023-05-25	80.158	82.233	79.667	81.225	56.918	764,700
2023-05-24	78.667	81.233	78.008	80.158	56.170	691,518
2023-05-23	78.942	81.867	78.417	79.133	55.452	1,368,601
2023-05-22	77.075	79.242	76.000	79.083	55.417	1,038,495
2023-05-19	79.583	79.667	78.150	78.442	54.967	1,050,440
2023-05-18	80.083	80.667	79.067	79.583	55.767	599,916
2023-05-17	80.083	80.667	79.267	79.658	55.820	633,988
2023-05-16	80.025	80.550	79.000	80.083	56.118	749,130
2023-05-15	79.892	81.417	79.242	80.633	56.503	809,855
2023-05-12	82.167	83.242	79.167	79.325	55.586	1,096,665
2023-05-11	80.258	82.917	79.917	81.375	57.023	1,486,457
2023-05-10	80.650	80.650	78.583	79.900	55.989	1,001,789
2023-05-09	83.750	83.750	79.933	80.233	56.223	1,239,996
2023-05-08	85.267	87.992	82.458	84.400	59.143	1,594,180

← NewerPage 14 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.