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
2023-05-05	88.442	88.742	85.250	85.692	60.048	1,457,178
2023-05-04	89.908	91.592	87.500	88.317	61.887	1,622,659
2023-04-28	93.600	95.292	91.142	91.800	64.328	1,517,883
2023-04-27	93.592	96.575	92.158	93.900	65.800	2,844,218
2023-04-26	82.483	93.608	81.667	93.608	65.595	6,102,561
2023-04-25	76.658	79.933	76.292	78.008	54.664	1,380,358
2023-04-24	77.483	78.258	75.858	76.233	53.420	685,040
2023-04-21	81.083	82.083	77.283	78.292	54.862	814,766
2023-04-20	82.983	82.983	80.533	81.083	56.818	698,502
2023-04-19	83.742	84.600	82.575	83.000	58.161	741,585
2023-04-18	85.000	86.858	83.425	83.742	58.681	972,231
2023-04-17	81.317	86.083	80.033	85.992	60.258	1,851,259
2023-04-14	79.325	82.100	77.792	81.042	56.789	1,155,492
2023-04-13	77.125	79.792	76.750	78.558	55.049	756,552
2023-04-12	78.667	78.892	75.500	77.167	54.074	1,015,224
2023-04-11	80.167	81.467	77.558	78.083	54.716	1,102,051
2023-04-10	81.500	81.550	80.208	80.825	56.637	612,521
2023-04-07	79.983	81.583	79.333	80.983	56.748	937,505
2023-04-06	78.283	80.342	77.183	80.158	56.170	891,287
2023-04-04	79.900	81.233	77.925	78.325	54.885	1,355,849
2023-04-03	78.425	79.950	77.425	79.167	55.475	1,387,019
2023-03-31	78.042	79.983	77.792	78.383	54.926	1,213,694
2023-03-30	78.725	79.158	76.858	77.658	54.418	847,645
2023-03-29	78.908	80.733	78.183	78.333	54.891	1,043,384
2023-03-28	79.208	80.800	78.967	78.975	55.341	1,054,257
2023-03-27	83.083	83.725	79.258	79.958	56.030	1,858,096
2023-03-24	83.658	84.467	81.675	82.742	57.980	1,189,928
2023-03-23	84.742	84.742	82.400	83.658	58.623	2,015,944
2023-03-22	90.683	92.150	83.750	84.583	59.271	2,778,086
2023-03-21	87.017	90.708	87.017	90.683	63.545	958,162
2023-03-20	88.333	90.583	86.667	88.492	62.010	893,786
2023-03-17	92.842	94.000	88.883	89.375	62.629	1,201,364
2023-03-16	93.167	95.308	91.975	92.833	65.052	389,025
2023-03-15	93.750	95.833	93.333	93.967	65.846	617,282
2023-03-14	95.158	96.225	92.750	93.625	65.607	796,926
2023-03-13	97.567	97.567	94.000	95.575	66.973	913,142
2023-03-10	97.717	98.217	95.300	97.167	68.089	807,276
2023-03-09	98.017	98.833	95.000	97.867	68.579	1,032,002
2023-03-08	99.833	100.46	97.500	98.008	68.678	1,267,912
2023-03-07	102.60	103.97	101.85	102.47	71.803	1,071,396
2023-03-06	103.75	105.44	100.13	103.24	72.346	1,572,726
2023-03-03	101.00	104.82	100.42	102.13	71.569	1,501,027
2023-03-02	102.92	104.17	99.508	101.00	70.775	1,076,387
2023-03-01	101.32	105.00	100.49	102.42	71.768	878,055
2023-02-28	97.533	102.34	96.758	102.34	71.715	1,192,931
2023-02-27	99.625	100.69	96.675	98.317	68.894	1,050,310
2023-02-24	104.17	104.17	98.900	100.47	70.401	1,527,963
2023-02-23	103.08	107.17	101.67	104.17	72.994	1,445,871
2023-02-22	101.70	103.18	99.967	103.08	72.235	1,296,249
2023-02-21	98.450	102.39	96.408	102.28	71.674	2,080,802
2023-02-20	100.83	100.83	96.850	99.142	69.473	2,121,230
2023-02-17	94.167	98.300	93.725	96.167	67.388	1,216,736
2023-02-16	96.408	97.992	93.333	94.417	66.162	1,406,233
2023-02-15	97.750	99.867	95.000	95.850	67.166	1,634,174
2023-02-14	100.00	100.00	95.083	95.792	67.125	1,355,533
2023-02-13	90.833	101.83	89.675	98.817	69.245	2,570,549
2023-02-10	93.442	93.442	89.242	90.833	63.651	1,245,652
2023-02-09	88.908	93.750	87.500	93.333	65.402	1,291,190
2023-02-08	89.542	90.458	88.092	88.242	61.835	586,163
2023-02-07	90.733	91.967	88.942	89.542	62.745	687,106

← NewerPage 15 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.