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
2025-04-25	23.820	23.920	23.420	23.650	23.650	465,019
2025-04-24	23.940	24.240	23.560	23.720	23.720	726,735
2025-04-23	24.060	24.190	23.680	23.950	23.950	626,760
2025-04-22	23.850	24.170	23.660	23.880	23.880	808,771
2025-04-21	23.480	24.650	23.400	23.850	23.850	1,567,229
2025-04-18	24.750	24.880	23.610	23.700	23.700	1,596,066
2025-04-17	24.510	25.300	24.510	24.780	24.780	827,669
2025-04-16	24.810	25.180	24.400	24.700	24.700	755,609
2025-04-15	25.090	25.260	24.700	25.000	25.000	573,144
2025-04-14	25.950	25.950	24.870	25.090	25.090	1,715,750
2025-04-11	23.800	25.880	23.800	25.600	25.600	1,847,799
2025-04-10	23.610	24.530	23.610	23.970	23.970	1,018,583
2025-04-09	22.360	23.480	21.520	23.350	23.350	1,294,253
2025-04-08	22.600	23.150	22.160	22.860	22.860	1,406,680
2025-04-07	24.480	25.000	21.740	21.930	21.930	2,173,964
2025-04-03	25.900	26.300	25.550	25.800	25.800	785,570
2025-04-02	26.220	26.560	26.160	26.280	26.280	629,570
2025-04-01	25.870	26.740	25.870	26.300	26.300	957,483
2025-03-31	25.950	26.020	25.270	25.780	25.780	1,120,809
2025-03-28	26.610	26.980	25.950	26.060	26.060	1,425,382
2025-03-27	26.750	27.570	26.300	26.830	26.830	1,244,129
2025-03-26	26.960	27.760	26.850	26.850	26.850	1,079,225
2025-03-25	26.470	27.290	26.470	27.060	27.060	1,031,706
2025-03-24	27.500	28.250	26.180	26.710	26.710	1,960,602
2025-03-21	27.050	27.990	26.540	27.780	27.780	2,496,580
2025-03-20	27.090	27.300	26.680	26.830	26.830	1,426,129
2025-03-19	27.350	27.630	26.870	26.920	26.920	1,655,182
2025-03-18	28.430	28.460	27.300	27.450	27.450	2,687,159
2025-03-17	28.790	28.880	28.020	28.200	28.200	1,869,580
2025-03-14	28.210	28.950	27.440	28.790	28.790	2,887,343
2025-03-13	28.070	28.980	27.890	28.430	28.430	3,989,680
2025-03-12	29.490	30.490	28.510	28.730	28.730	7,533,002
2025-03-11	25.980	29.880	25.830	29.210	29.210	8,427,738
2025-03-10	25.250	26.140	25.180	26.000	26.000	3,757,334
2025-03-07	24.800	25.550	24.650	25.220	25.220	1,813,003
2025-03-06	24.610	25.050	24.390	24.820	24.820	1,341,562
2025-03-05	24.370	24.650	23.830	24.630	24.630	1,175,770
2025-03-04	24.070	24.300	23.940	24.250	24.250	993,161
2025-03-03	23.510	24.910	23.510	24.150	24.150	1,737,567
2025-02-28	24.150	24.150	23.320	23.470	23.470	1,276,325
2025-02-27	23.980	24.250	23.690	24.120	24.120	1,275,525
2025-02-26	23.510	24.350	23.510	23.930	23.930	1,193,581
2025-02-25	23.390	23.680	23.290	23.550	23.550	582,788
2025-02-24	23.500	23.690	23.250	23.580	23.580	832,982
2025-02-21	23.190	23.430	22.900	23.400	23.400	790,400
2025-02-20	22.860	23.250	22.860	23.160	23.160	631,616
2025-02-19	22.460	23.120	22.370	22.900	22.900	1,031,835
2025-02-18	23.050	23.070	22.330	22.480	22.480	648,351
2025-02-17	23.010	23.220	22.850	22.960	22.960	588,168
2025-02-14	22.980	23.330	22.980	23.090	23.090	625,196
2025-02-13	23.220	23.580	22.880	22.920	22.920	905,076
2025-02-12	23.270	23.770	23.160	23.420	23.420	955,432
2025-02-11	23.020	23.450	22.800	23.310	23.310	739,960
2025-02-10	22.640	23.080	22.420	23.010	23.010	727,621
2025-02-07	22.520	22.850	22.250	22.550	22.550	815,449
2025-02-06	21.870	22.330	21.750	22.320	22.320	462,623
2025-02-05	21.910	22.060	21.780	21.850	21.850	263,473
2025-01-27	22.250	22.390	21.800	21.800	21.800	367,855
2025-01-24	21.920	22.370	21.660	22.250	22.250	596,733
2025-01-23	21.870	22.240	21.620	21.880	21.880	636,056

← NewerPage 7 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.