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
2022-05-11	79.142	86.967	78.317	83.333	57.344	1,488,495
2022-05-10	76.592	80.383	74.583	79.125	54.448	837,493
2022-05-09	75.525	79.000	74.425	77.483	53.318	797,055
2022-05-06	77.083	77.925	74.175	75.333	51.839	1,038,597
2022-05-05	75.000	80.667	74.308	79.608	54.781	1,221,696
2022-04-29	77.817	79.092	72.550	76.067	52.344	1,296,708
2022-04-28	76.675	79.650	74.575	76.367	52.550	1,303,883
2022-04-27	72.500	82.208	71.925	79.808	54.918	1,113,246
2022-04-26	78.408	78.867	74.342	74.583	51.323	817,425
2022-04-25	82.258	84.250	77.858	78.250	53.846	976,116
2022-04-22	85.983	85.983	83.450	84.242	57.969	414,224
2022-04-21	88.583	89.575	85.583	85.983	59.168	574,875
2022-04-20	90.633	91.100	87.758	88.583	60.957	504,344
2022-04-19	93.642	93.642	89.167	89.283	61.438	458,315
2022-04-18	88.350	93.333	86.858	91.250	62.792	666,007
2022-04-15	91.033	92.308	88.258	90.550	62.310	851,558
2022-04-14	90.842	92.750	89.300	91.867	63.216	556,429
2022-04-13	91.667	92.167	89.833	90.800	62.482	763,464
2022-04-12	91.900	95.200	90.150	93.358	64.242	867,294
2022-04-11	95.692	96.658	91.717	92.583	63.709	751,966
2022-04-08	97.917	99.417	95.833	96.583	66.462	738,208
2022-04-07	96.958	100.50	96.292	97.575	67.144	979,698
2022-04-06	100.42	100.58	96.575	97.000	66.748	1,296,973
2022-04-01	104.58	104.92	100.10	100.71	69.300	967,821
2022-03-31	106.12	106.55	101.38	102.58	70.590	960,975
2022-03-30	103.58	107.66	101.31	105.76	72.775	872,207
2022-03-29	104.24	105.24	101.83	102.27	70.372	677,970
2022-03-28	104.58	105.92	102.63	103.87	71.474	591,744
2022-03-25	109.83	112.07	106.09	106.70	73.423	532,479
2022-03-24	108.85	109.89	106.34	108.33	74.541	683,618
2022-03-23	109.83	112.10	106.83	109.80	75.556	567,581
2022-03-22	109.25	110.77	107.08	108.67	74.776	669,621
2022-03-21	109.97	112.75	108.16	111.67	76.841	809,387
2022-03-18	107.58	113.15	107.50	109.83	75.579	958,784
2022-03-17	105.35	113.75	105.35	110.97	76.359	1,198,179
2022-03-16	107.04	108.58	102.19	104.50	71.909	1,531,214
2022-03-15	108.33	112.95	105.28	105.83	72.821	1,703,407
2022-03-14	118.64	120.00	112.96	113.48	78.085	1,550,146
2022-03-11	115.08	120.37	114.17	118.41	81.480	1,546,253
2022-03-10	125.64	127.18	115.65	118.34	81.434	2,398,601
2022-03-09	125.83	125.83	117.84	122.26	84.129	1,049,895
2022-03-08	127.53	131.24	122.17	125.83	86.589	1,073,511
2022-03-07	131.13	135.67	127.50	129.33	88.998	1,156,829
2022-03-04	132.99	137.92	132.08	133.38	91.785	1,245,612
2022-03-03	139.24	139.24	132.99	133.34	91.756	960,051
2022-03-02	134.66	137.92	133.08	135.83	93.471	687,617
2022-03-01	135.98	137.09	133.00	136.02	93.597	813,459
2022-02-28	133.33	136.92	132.65	135.33	93.121	1,073,766
2022-02-25	135.49	140.33	132.05	135.00	92.897	1,821,734
2022-02-24	136.89	138.75	129.20	133.08	91.578	2,921,442
2022-02-23	121.63	140.00	121.63	136.33	93.815	2,842,607
2022-02-22	121.78	123.00	117.08	122.08	84.009	1,455,582
2022-02-21	123.78	124.63	116.75	120.43	82.873	2,445,439
2022-02-18	118.55	126.98	117.57	124.56	85.712	1,907,391
2022-02-17	118.33	120.75	117.08	118.56	81.583	785,411
2022-02-16	117.33	118.57	115.43	117.56	80.895	839,143
2022-02-15	113.48	118.11	112.92	117.60	80.924	907,158
2022-02-14	112.08	115.03	111.08	113.40	78.034	793,168
2022-02-11	115.59	116.25	112.03	112.66	77.523	781,934
2022-02-10	117.68	118.74	114.65	115.28	79.324	728,016

← NewerPage 19 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.