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
2022-11-04	80.592	91.500	80.175	87.500	61.315	4,240,672
2022-11-03	82.958	82.958	79.750	80.567	56.456	2,292,559
2022-11-02	78.967	84.250	77.342	81.350	57.005	4,451,136
2022-11-01	73.325	78.225	73.058	76.667	53.723	2,203,434
2022-10-31	62.108	74.133	62.100	71.833	50.337	2,554,451
2022-10-28	60.725	65.000	60.725	62.392	43.720	1,330,815
2022-10-27	66.492	67.417	62.500	62.500	43.796	1,316,548
2022-10-26	64.592	67.500	63.333	66.167	46.366	1,229,928
2022-10-25	71.417	71.417	64.000	64.750	45.373	2,163,013
2022-10-24	73.233	73.750	71.233	72.108	50.529	963,564
2022-10-21	72.000	73.758	71.500	73.583	51.563	1,547,080
2022-10-20	73.617	74.333	71.250	73.167	51.271	1,560,016
2022-10-19	74.250	75.833	72.725	73.733	51.668	1,074,302
2022-10-18	75.983	75.983	73.508	74.917	52.497	897,489
2022-10-17	76.667	76.917	74.667	75.583	52.964	1,515,361
2022-10-14	69.892	76.817	69.592	76.500	53.607	2,184,682
2022-10-13	70.250	71.833	68.333	70.000	49.052	958,992
2022-10-12	66.708	70.508	66.258	70.450	49.367	963,962
2022-10-11	67.625	67.667	65.500	67.500	47.300	873,744
2022-10-10	71.792	72.775	66.775	69.167	48.468	1,102,864
2022-09-30	72.483	74.917	70.567	71.800	50.313	876,136
2022-09-29	68.092	73.325	66.817	72.267	50.640	2,059,411
2022-09-28	69.692	70.792	67.167	67.417	47.242	680,161
2022-09-27	64.750	70.475	64.750	69.500	48.702	880,378
2022-09-26	67.083	67.508	65.008	66.000	46.249	844,275
2022-09-23	71.083	71.083	67.808	68.167	47.767	604,689
2022-09-22	68.367	72.692	68.367	70.967	49.729	870,644
2022-09-21	68.333	71.325	63.417	70.592	49.466	1,706,251
2022-09-20	69.033	69.667	68.500	68.667	48.118	463,752
2022-09-19	71.692	72.058	68.017	69.033	48.374	745,463
2022-09-16	72.842	73.183	71.142	72.075	50.506	512,450
2022-09-15	72.633	77.500	72.175	72.908	51.090	1,408,186
2022-09-14	71.708	72.917	70.667	72.350	50.699	309,057
2022-09-13	71.667	72.667	70.375	72.417	50.745	458,263
2022-09-09	72.000	72.008	70.508	71.108	49.829	354,787
2022-09-08	74.217	74.217	71.450	72.017	50.465	822,442
2022-09-07	75.058	76.308	73.675	74.208	52.001	575,137
2022-09-06	75.000	75.167	73.775	75.017	52.567	308,962
2022-09-05	73.908	75.317	73.025	74.608	52.281	397,005
2022-09-02	73.583	74.467	72.167	73.842	51.744	390,875
2022-09-01	74.167	74.958	72.875	73.250	51.329	444,136
2022-08-31	73.842	74.492	72.167	73.083	51.212	757,387
2022-08-30	75.533	76.067	73.633	74.058	51.896	720,101
2022-08-29	73.750	77.233	73.750	75.533	52.929	765,191
2022-08-26	75.000	78.667	74.067	75.000	52.556	1,485,608
2022-08-25	76.575	76.975	73.783	74.583	52.264	804,545
2022-08-24	80.000	81.150	75.833	76.158	53.367	1,381,129
2022-08-23	81.225	82.292	80.042	80.742	56.579	603,025
2022-08-22	83.025	83.025	80.858	81.333	56.994	714,752
2022-08-19	86.775	88.833	82.550	83.000	58.161	1,260,907
2022-08-18	87.283	87.900	86.267	86.775	60.807	874,984
2022-08-17	89.617	91.667	87.508	88.167	61.782	1,411,420
2022-08-16	84.967	91.667	84.192	90.742	63.586	1,808,639
2022-08-15	85.833	86.817	83.067	85.442	59.872	765,757
2022-08-12	86.225	88.467	84.542	85.342	59.802	1,302,364
2022-08-11	86.042	86.333	84.492	85.317	59.785	801,297
2022-08-10	82.667	86.533	81.667	85.433	59.867	1,354,046
2022-08-09	83.442	83.750	81.333	82.667	57.928	1,214,690
2022-08-08	82.000	85.483	79.250	84.083	58.921	2,870,306
2022-08-05	75.000	83.458	72.567	82.425	57.759	3,317,091

← NewerPage 17 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.