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
2025-10-24	37.550	38.750	37.340	38.650	38.650	1,657,180
2025-10-23	37.000	37.210	36.130	37.150	37.150	1,155,703
2025-10-22	37.650	37.680	36.880	37.070	37.070	1,076,967
2025-10-21	36.950	37.910	36.510	37.730	37.730	2,222,685
2025-10-20	35.590	37.950	35.590	36.200	36.200	3,597,883
2025-10-17	37.600	37.880	35.060	35.080	35.080	2,628,415
2025-10-16	38.600	38.690	37.500	37.680	37.680	1,311,602
2025-10-15	38.000	39.280	37.750	38.690	38.690	1,190,529
2025-10-14	39.610	40.130	37.690	38.000	38.000	2,310,048
2025-10-13	38.900	40.320	38.500	39.610	39.610	2,497,782
2025-10-10	39.850	40.800	38.680	40.670	40.670	3,508,056
2025-10-09	39.700	40.300	39.170	39.850	39.850	2,515,976
2025-09-30	39.500	40.200	38.520	39.880	39.880	3,765,300
2025-09-29	37.050	41.960	36.370	40.300	40.300	6,568,866
2025-09-26	37.220	37.500	36.710	36.890	36.890	1,602,454
2025-09-25	37.190	38.380	36.800	37.220	37.220	2,431,964
2025-09-24	36.160	37.850	36.160	37.190	37.190	3,066,271
2025-09-23	36.010	36.890	34.890	36.600	36.600	2,209,980
2025-09-22	34.940	36.990	34.380	36.200	36.200	3,084,546
2025-09-19	34.800	35.470	34.600	35.160	35.160	1,353,086
2025-09-18	35.330	36.480	34.320	35.110	35.110	2,570,022
2025-09-17	35.140	35.500	34.860	34.910	34.910	1,379,689
2025-09-16	35.820	35.990	34.670	35.150	35.150	2,308,710
2025-09-15	37.030	37.050	35.280	35.820	35.820	3,146,629
2025-09-12	36.720	38.690	36.360	37.950	37.950	2,964,443
2025-09-11	35.850	37.540	34.700	36.880	36.880	2,621,096
2025-09-10	36.340	36.890	35.580	35.850	35.850	2,386,974
2025-09-09	35.110	38.420	34.950	36.560	36.560	4,210,206
2025-09-08	33.820	35.270	33.480	35.110	35.110	1,990,341
2025-09-05	32.260	33.970	32.130	33.820	33.820	1,477,041
2025-09-04	32.430	34.340	32.010	32.580	32.580	2,709,738
2025-09-03	33.470	33.540	32.300	32.420	32.420	1,343,802
2025-09-02	34.550	34.800	32.800	33.150	33.150	1,927,632
2025-09-01	36.050	36.360	34.510	34.600	34.600	2,079,405
2025-08-29	33.390	34.520	32.930	34.000	34.000	2,017,363
2025-08-28	33.940	35.000	32.610	33.390	33.390	2,598,486
2025-08-27	35.130	35.210	33.950	34.100	34.100	2,000,925
2025-08-26	35.010	36.490	34.810	35.130	35.130	2,420,073
2025-08-25	34.160	35.170	34.010	35.090	35.090	2,347,365
2025-08-22	33.550	34.550	33.530	33.840	33.840	1,450,146
2025-08-21	34.140	34.140	33.240	33.400	33.400	1,543,030
2025-08-20	33.870	34.050	33.330	34.000	34.000	1,235,324
2025-08-19	34.800	34.960	33.600	34.060	34.060	1,957,336
2025-08-18	34.790	35.430	34.130	34.800	34.800	2,602,650
2025-08-15	33.880	35.160	33.850	34.550	34.550	2,014,304
2025-08-14	34.010	36.000	33.880	33.890	33.890	2,821,652
2025-08-13	34.200	34.790	33.710	34.260	34.260	1,860,014
2025-08-12	35.350	35.380	34.180	34.250	34.250	2,130,127
2025-08-11	33.400	35.500	33.200	35.070	35.070	3,318,449
2025-08-08	33.220	33.740	32.870	33.170	33.170	2,181,456
2025-08-07	32.800	33.850	32.650	33.540	33.540	2,620,692
2025-08-06	33.260	33.270	32.630	32.910	32.910	2,675,574
2025-08-05	30.990	33.980	30.990	33.330	33.330	4,724,748
2025-08-04	30.200	31.080	30.200	30.970	30.970	1,255,485
2025-08-01	30.440	30.750	30.230	30.590	30.590	1,400,616
2025-07-31	31.190	31.710	30.310	30.440	30.440	2,905,981
2025-07-30	32.300	33.000	31.220	31.450	31.450	3,098,140
2025-07-29	31.670	32.180	31.450	32.000	32.000	1,702,172
2025-07-28	30.330	32.550	30.050	31.820	31.820	3,302,885
2025-07-25	30.530	30.580	29.880	30.380	30.380	1,356,446

← NewerPage 5 of 21 · 1,218 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.