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
2023-02-06	93.458	93.800	90.242	90.658	63.528	831,830
2023-02-03	90.583	95.825	90.125	94.042	65.899	1,563,429
2023-02-02	94.625	95.667	90.492	91.658	64.229	1,930,444
2023-02-01	88.858	93.283	88.667	91.150	63.872	1,749,251
2023-01-31	92.233	93.050	87.325	88.342	61.905	2,257,212
2023-01-30	95.050	96.633	92.083	92.583	64.877	1,442,752
2023-01-20	96.867	97.083	94.250	94.767	66.407	1,022,303
2023-01-19	94.250	98.058	93.883	96.867	67.878	777,435
2023-01-18	95.442	95.725	92.917	94.808	66.436	783,536
2023-01-17	95.842	97.433	94.817	95.442	66.880	479,673
2023-01-16	94.217	98.333	93.400	96.967	67.948	979,863
2023-01-13	95.050	95.050	93.142	94.167	65.986	797,249
2023-01-12	96.600	98.733	94.183	94.708	66.366	731,833
2023-01-11	98.033	99.917	94.583	95.133	66.664	1,391,394
2023-01-10	95.817	101.64	95.008	97.500	68.322	2,079,416
2023-01-09	91.925	98.167	91.550	95.000	66.570	1,505,820
2023-01-06	92.608	93.775	91.508	91.942	64.427	770,414
2023-01-05	94.000	96.242	91.083	93.608	65.595	1,108,504
2023-01-04	92.500	96.250	88.342	93.825	65.747	1,904,676
2023-01-03	93.092	95.000	88.333	90.917	63.709	1,571,692
2022-12-30	86.667	92.917	86.308	92.417	64.760	1,650,882
2022-12-29	82.642	89.558	82.642	87.675	61.437	1,636,545
2022-12-28	84.983	85.625	81.250	83.767	58.699	1,187,084
2022-12-27	79.417	85.625	78.733	84.975	59.545	2,140,728
2022-12-26	75.192	79.950	75.192	78.708	55.154	1,717,648
2022-12-23	75.883	77.500	73.808	75.917	53.198	613,903
2022-12-22	79.067	79.192	75.458	75.875	53.169	456,039
2022-12-21	76.667	80.633	76.342	78.675	55.131	982,813
2022-12-20	77.042	77.475	75.417	76.658	53.718	877,798
2022-12-19	80.300	80.475	76.667	76.742	53.776	804,348
2022-12-16	79.817	81.583	79.408	80.450	56.375	523,894
2022-12-15	80.692	82.492	80.167	80.767	56.597	406,568
2022-12-14	81.908	82.875	80.325	80.633	56.503	914,929
2022-12-13	87.900	87.900	80.000	81.858	57.361	1,421,254
2022-12-12	83.000	89.067	82.917	87.192	61.099	1,770,373
2022-12-09	81.183	84.158	80.708	82.508	57.817	1,275,671
2022-12-08	86.625	86.625	81.250	81.833	57.344	1,193,668
2022-12-07	83.333	84.733	82.575	83.333	58.395	773,700
2022-12-06	87.483	87.483	83.333	84.175	58.985	1,858,674
2022-12-05	88.333	89.683	85.675	87.542	61.344	1,081,320
2022-12-02	89.742	90.408	86.258	87.250	61.140	1,107,540
2022-12-01	92.617	94.567	88.350	89.900	62.997	1,063,717
2022-11-30	90.833	91.783	87.800	89.817	62.938	989,056
2022-11-29	85.325	94.792	85.325	91.350	64.013	2,241,361
2022-11-28	83.617	90.000	83.617	86.667	60.731	1,190,548
2022-11-25	87.917	89.067	85.000	85.833	60.147	1,172,685
2022-11-24	88.333	91.900	86.750	89.333	62.599	1,212,240
2022-11-23	90.025	91.250	85.842	88.333	61.899	1,136,266
2022-11-22	91.025	94.892	89.625	90.775	63.610	1,445,058
2022-11-21	93.383	93.383	87.725	92.900	65.099	2,501,284
2022-11-18	98.342	100.01	93.300	93.883	65.788	3,749,309
2022-11-17	92.458	99.167	90.833	97.292	68.176	5,034,842
2022-11-16	103.25	103.30	93.333	95.817	67.143	4,196,856
2022-11-15	107.50	111.55	100.42	103.67	72.643	5,695,003
2022-11-14	90.750	104.36	87.042	104.36	73.128	6,750,436
2022-11-11	81.158	93.250	79.592	86.967	60.941	5,062,085
2022-11-10	79.242	79.958	77.650	77.917	54.599	1,244,528
2022-11-09	79.400	80.467	77.917	79.175	55.481	1,253,753
2022-11-08	82.492	82.492	78.133	78.617	55.090	2,166,109
2022-11-07	87.500	87.500	80.833	82.492	57.805	2,132,239

← NewerPage 16 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.