Luoyang Jalon Micro-Nano New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.630 | 21.880 | 21.430 | 21.720 | 21.720 | 489,000 |
| 2025-01-21 | 21.620 | 21.680 | 21.230 | 21.500 | 21.500 | 435,466 |
| 2025-01-20 | 21.590 | 21.740 | 21.470 | 21.540 | 21.540 | 464,052 |
| 2025-01-17 | 21.600 | 21.730 | 21.310 | 21.590 | 21.590 | 513,736 |
| 2025-01-16 | 21.590 | 21.890 | 21.300 | 21.410 | 21.410 | 437,238 |
| 2025-01-15 | 21.690 | 21.690 | 21.150 | 21.590 | 21.590 | 532,171 |
| 2025-01-14 | 20.880 | 21.550 | 20.870 | 21.500 | 21.500 | 685,429 |
| 2025-01-13 | 20.560 | 20.880 | 20.200 | 20.730 | 20.730 | 409,703 |
| 2025-01-10 | 21.200 | 21.280 | 20.420 | 20.500 | 20.500 | 521,405 |
| 2025-01-09 | 21.020 | 21.310 | 21.000 | 21.060 | 21.060 | 322,601 |
| 2025-01-08 | 21.300 | 21.360 | 20.500 | 21.120 | 21.120 | 665,429 |
| 2025-01-07 | 20.860 | 21.350 | 20.820 | 21.350 | 21.350 | 428,010 |
| 2025-01-06 | 20.810 | 21.260 | 20.500 | 20.930 | 20.930 | 498,135 |
| 2025-01-03 | 21.470 | 21.530 | 20.680 | 20.810 | 20.810 | 819,044 |
| 2025-01-02 | 21.790 | 22.120 | 21.310 | 21.470 | 21.470 | 723,266 |
| 2024-12-31 | 22.540 | 22.540 | 21.830 | 21.930 | 21.930 | 799,772 |
| 2024-12-30 | 22.890 | 22.890 | 22.440 | 22.500 | 22.500 | 753,990 |
| 2024-12-27 | 22.920 | 23.200 | 22.870 | 22.890 | 22.890 | 804,935 |
| 2024-12-26 | 22.900 | 23.210 | 22.900 | 23.030 | 23.030 | 618,304 |
| 2024-12-25 | 23.300 | 23.520 | 22.820 | 23.040 | 23.040 | 553,721 |
| 2024-12-24 | 23.320 | 23.650 | 23.040 | 23.460 | 23.460 | 448,218 |
| 2024-12-23 | 24.060 | 24.060 | 23.200 | 23.220 | 23.220 | 781,866 |
| 2024-12-20 | 23.470 | 24.220 | 23.470 | 24.050 | 24.050 | 668,329 |
| 2024-12-19 | 23.920 | 24.060 | 23.380 | 23.790 | 23.790 | 914,161 |
| 2024-12-18 | 24.320 | 24.430 | 23.900 | 24.090 | 24.090 | 554,066 |
| 2024-12-17 | 25.350 | 25.380 | 24.160 | 24.200 | 24.200 | 1,102,125 |
| 2024-12-16 | 25.520 | 25.530 | 25.110 | 25.220 | 25.220 | 755,746 |
| 2024-12-13 | 25.900 | 25.900 | 25.260 | 25.310 | 25.310 | 932,514 |
| 2024-12-12 | 25.910 | 25.950 | 25.340 | 25.920 | 25.920 | 1,004,835 |
| 2024-12-11 | 25.670 | 25.920 | 25.420 | 25.860 | 25.860 | 1,199,681 |
| 2024-12-10 | 26.500 | 26.750 | 25.550 | 25.580 | 25.580 | 1,329,523 |
| 2024-12-09 | 25.620 | 25.860 | 25.360 | 25.670 | 25.670 | 830,254 |
| 2024-12-06 | 25.550 | 25.830 | 25.000 | 25.620 | 25.620 | 1,067,723 |
| 2024-12-05 | 25.180 | 25.860 | 25.110 | 25.720 | 25.720 | 713,499 |
| 2024-12-04 | 26.320 | 26.510 | 25.290 | 25.310 | 25.310 | 1,073,603 |
| 2024-12-03 | 26.480 | 26.580 | 26.160 | 26.450 | 26.450 | 795,217 |
| 2024-12-02 | 25.980 | 26.480 | 25.730 | 26.470 | 26.470 | 1,062,514 |
| 2024-11-29 | 25.620 | 26.140 | 25.410 | 25.980 | 25.980 | 775,986 |
| 2024-11-28 | 25.370 | 26.000 | 25.240 | 25.510 | 25.510 | 751,723 |
| 2024-11-27 | 24.680 | 25.330 | 24.220 | 25.240 | 25.240 | 727,549 |
| 2024-11-26 | 25.330 | 25.450 | 24.800 | 24.830 | 24.830 | 633,286 |
| 2024-11-25 | 25.330 | 25.660 | 24.830 | 25.320 | 25.320 | 894,943 |
| 2024-11-22 | 26.550 | 26.580 | 25.010 | 25.120 | 25.120 | 1,004,724 |
| 2024-11-21 | 26.380 | 26.730 | 25.970 | 26.500 | 26.500 | 717,631 |
| 2024-11-20 | 25.980 | 26.530 | 25.880 | 26.430 | 26.430 | 694,111 |
| 2024-11-19 | 25.260 | 26.020 | 25.050 | 26.000 | 26.000 | 997,002 |
| 2024-11-18 | 25.700 | 26.380 | 25.090 | 25.210 | 25.210 | 1,057,132 |
| 2024-11-15 | 26.210 | 26.530 | 25.880 | 25.890 | 25.890 | 1,004,678 |
| 2024-11-14 | 27.190 | 27.600 | 26.470 | 26.480 | 26.480 | 1,262,991 |
| 2024-11-13 | 27.600 | 28.290 | 26.750 | 27.440 | 27.440 | 1,595,538 |
| 2024-11-12 | 27.670 | 28.100 | 27.060 | 27.420 | 27.420 | 2,023,712 |
| 2024-11-11 | 26.300 | 27.880 | 26.300 | 27.670 | 27.670 | 2,537,498 |
| 2024-11-08 | 26.380 | 26.650 | 26.050 | 26.410 | 26.410 | 1,661,159 |
| 2024-11-07 | 25.380 | 26.240 | 25.000 | 26.230 | 26.230 | 1,420,880 |
| 2024-11-06 | 25.290 | 25.880 | 25.100 | 25.380 | 25.380 | 1,574,115 |
| 2024-11-05 | 24.320 | 25.330 | 24.320 | 25.290 | 25.290 | 1,298,754 |
| 2024-11-04 | 23.650 | 24.440 | 23.570 | 24.360 | 24.360 | 856,110 |
| 2024-11-01 | 24.200 | 24.700 | 23.650 | 23.650 | 23.650 | 1,157,722 |
| 2024-10-31 | 23.870 | 24.580 | 23.760 | 24.260 | 24.260 | 1,155,128 |
| 2024-10-30 | 24.390 | 24.650 | 23.570 | 23.880 | 23.880 | 1,745,035 |
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.