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
2022-08-04	78.333	80.642	76.675	78.375	54.921	1,533,779
2022-08-03	75.042	79.825	75.042	76.583	53.665	1,329,432
2022-08-02	77.358	77.992	72.583	75.000	52.556	1,431,738
2022-08-01	77.500	80.100	75.842	78.008	54.664	1,545,415
2022-07-29	81.667	81.667	77.542	77.808	54.523	1,263,428
2022-07-28	79.458	81.458	78.917	81.058	56.801	817,017
2022-07-27	78.542	80.450	78.333	79.458	55.680	1,112,062
2022-07-26	80.275	80.833	78.067	79.292	55.563	659,885
2022-07-25	79.167	81.667	79.000	80.017	56.071	665,196
2022-07-22	82.325	82.325	78.692	79.258	55.540	915,035
2022-07-21	82.025	83.583	81.108	82.325	57.689	884,946
2022-07-20	82.083	83.200	81.267	82.067	57.507	527,785
2022-07-19	81.808	83.342	80.992	81.933	57.414	520,586
2022-07-18	80.750	82.242	79.183	81.817	57.332	565,666
2022-07-15	82.092	82.642	80.000	80.000	56.059	522,777
2022-07-14	79.342	84.025	79.333	81.758	57.291	621,468
2022-07-13	79.700	81.558	78.625	79.333	55.592	452,168
2022-07-12	83.625	84.167	80.000	80.000	56.059	661,614
2022-07-11	86.250	86.250	82.742	83.750	58.687	703,755
2022-07-08	87.150	89.892	85.842	86.150	60.369	630,678
2022-07-07	86.683	87.958	85.050	87.175	61.087	697,956
2022-07-06	86.375	89.150	85.000	86.692	60.748	628,136
2022-07-05	90.642	92.317	85.425	87.250	61.140	921,394
2022-07-04	93.900	93.900	89.083	90.800	63.627	836,653
2022-07-01	93.667	94.575	92.333	92.458	64.789	612,588
2022-06-30	93.875	96.108	91.667	93.700	65.659	926,422
2022-06-29	99.158	99.158	93.333	93.517	65.531	970,554
2022-06-28	99.167	99.583	96.667	99.167	69.490	697,223
2022-06-27	97.667	100.73	96.667	99.242	69.543	892,140
2022-06-24	100.67	100.67	96.683	97.950	68.638	1,351,842
2022-06-23	92.717	99.167	91.767	99.167	69.490	1,347,664
2022-06-22	95.817	97.067	93.167	93.175	65.292	496,460
2022-06-21	97.067	98.542	94.642	95.667	67.037	808,652
2022-06-20	100.23	100.83	95.008	97.067	68.019	1,420,824
2022-06-17	94.583	102.22	93.883	98.592	69.087	1,973,613
2022-06-16	90.425	97.500	89.400	95.492	66.915	1,666,348
2022-06-15	91.583	92.933	89.500	90.067	63.113	844,184
2022-06-14	96.667	96.667	88.425	91.683	64.246	1,578,170
2022-06-13	93.408	98.642	92.667	97.492	68.316	1,044,392
2022-06-10	91.900	95.833	91.333	94.267	66.056	1,239,893
2022-06-09	96.658	96.658	91.333	92.750	64.994	983,248
2022-06-08	94.442	98.658	93.483	96.000	67.271	1,168,431
2022-06-07	100.16	100.16	94.167	95.833	67.154	1,552,150
2022-06-06	101.73	102.58	97.833	99.167	69.490	1,658,154
2022-06-02	95.000	100.67	94.583	99.167	69.490	1,466,514
2022-06-01	91.367	98.992	89.167	96.183	67.400	1,669,847
2022-05-31	83.875	91.800	82.458	91.408	64.054	1,231,221
2022-05-30	81.775	84.583	81.000	83.592	58.576	580,356
2022-05-27	81.650	84.125	80.408	81.000	56.760	448,232
2022-05-26	82.208	83.675	79.442	81.358	57.011	703,399
2022-05-25	81.333	83.725	81.108	82.208	57.607	613,040
2022-05-24	87.500	87.500	81.667	81.733	57.274	884,017
2022-05-23	90.017	90.458	86.708	87.250	61.140	700,558
2022-05-20	88.333	90.417	85.850	90.000	63.067	877,161
2022-05-19	84.333	88.883	83.425	87.350	61.210	1,249,288
2022-05-18	87.500	87.500	83.625	84.833	59.446	730,212
2022-05-17	85.825	87.500	82.442	86.108	60.340	638,673
2022-05-16	88.833	89.008	83.850	85.242	59.732	844,100
2022-05-13	85.092	87.492	82.583	87.375	61.227	1,395,493
2022-05-12	82.083	86.342	80.583	85.092	59.627	1,591,640

← NewerPage 18 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.