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
2022-02-09	118.66	120.00	116.48	118.25	81.371	633,874
2022-02-08	121.85	124.07	117.33	119.66	82.340	982,250
2022-02-07	124.72	126.92	120.00	121.53	83.630	1,093,265
2022-01-28	125.35	126.30	120.11	122.89	84.565	824,078
2022-01-27	126.50	128.64	124.92	125.05	86.050	669,024
2022-01-26	126.54	129.06	125.06	126.21	86.847	631,901
2022-01-25	132.50	133.08	126.00	126.52	87.060	889,830
2022-01-24	124.17	133.15	123.33	131.43	90.443	1,377,988
2022-01-21	131.62	133.82	129.26	130.05	89.491	736,112
2022-01-20	139.00	139.00	130.92	131.62	90.569	1,249,743
2022-01-19	138.33	139.20	135.39	137.24	94.440	752,952
2022-01-18	140.20	141.45	137.61	138.10	95.030	1,103,790
2022-01-17	137.84	143.88	137.73	140.46	96.653	1,611,148
2022-01-14	134.28	141.66	134.28	137.24	94.440	1,501,422
2022-01-13	139.25	141.25	135.08	136.16	93.694	1,060,216
2022-01-12	140.00	143.47	137.50	140.42	96.625	1,584,026
2022-01-11	141.34	143.33	136.75	140.70	96.819	1,632,946
2022-01-10	139.16	143.93	133.58	141.67	97.485	1,694,913
2022-01-07	141.75	144.77	137.50	137.53	94.640	1,179,904
2022-01-06	141.10	145.68	139.20	142.71	98.201	1,540,266
2022-01-05	148.80	149.39	140.27	142.88	98.322	2,968,296
2022-01-04	165.82	165.82	146.75	149.07	102.58	3,644,042
2021-12-31	156.99	162.28	156.99	159.95	110.07	1,527,865
2021-12-30	157.30	157.30	153.55	157.00	108.04	1,557,228
2021-12-29	158.95	160.83	154.51	157.25	108.21	1,239,472
2021-12-28	160.62	161.26	155.68	158.24	108.89	1,308,064
2021-12-27	160.43	165.77	157.69	160.07	110.15	1,950,646
2021-12-24	167.09	172.81	162.73	165.02	113.55	966,208
2021-12-23	171.67	173.88	166.84	170.64	117.42	888,886
2021-12-22	170.28	179.98	169.75	171.81	118.23	1,231,201
2021-12-21	172.22	175.15	168.33	171.24	117.84	781,267
2021-12-20	176.77	178.06	171.65	173.08	119.10	882,120
2021-12-17	179.71	180.53	174.48	175.50	120.77	636,380
2021-12-16	173.82	181.67	172.93	178.92	123.12	796,412
2021-12-15	175.65	180.88	172.92	174.61	120.15	780,842
2021-12-14	179.28	182.33	176.43	176.67	121.57	844,028
2021-12-13	183.28	187.50	178.72	180.00	123.86	715,809
2021-12-10	178.33	183.32	175.29	182.19	125.37	1,084,051
2021-12-09	181.24	181.94	175.17	181.02	124.56	743,331
2021-12-08	179.17	186.25	179.17	181.24	124.72	679,835
2021-12-07	188.45	188.45	173.98	180.40	124.14	1,156,602
2021-12-06	191.04	194.70	184.58	186.00	127.99	1,140,767
2021-12-03	189.53	192.38	180.49	190.33	130.97	1,067,663
2021-12-02	190.77	191.60	184.20	187.93	129.32	973,874
2021-12-01	190.75	194.98	188.47	190.76	131.27	945,792
2021-11-30	195.08	200.67	190.00	190.82	131.31	942,809
2021-11-29	187.50	195.83	187.50	195.00	134.18	1,240,837
2021-11-26	189.88	197.48	185.00	191.00	131.43	879,710
2021-11-25	186.00	194.17	186.00	189.17	130.17	921,851
2021-11-24	188.38	199.83	184.77	186.01	128.00	1,374,985
2021-11-23	190.71	193.33	184.18	189.91	130.68	1,142,047
2021-11-22	191.23	194.90	180.84	190.65	131.19	1,837,780
2021-11-19	191.67	198.19	185.83	187.50	129.02	1,874,547
2021-11-18	182.42	193.31	181.70	189.68	130.53	1,439,459
2021-11-17	179.78	184.90	175.81	181.70	125.03	750,519
2021-11-16	172.96	182.48	172.50	180.83	124.44	882,265
2021-11-15	179.63	181.93	170.34	174.17	119.85	1,032,528
2021-11-12	175.73	182.88	172.54	179.63	123.61	958,772
2021-11-11	167.13	182.97	167.13	177.98	122.48	1,471,564
2021-11-10	167.12	176.66	166.67	169.72	116.79	1,376,968

← NewerPage 20 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.