Luoyang Jalon Micro-Nano New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 25.780 | 26.200 | 24.450 | 24.610 | 24.610 | 1,629,104 |
| 2024-10-28 | 25.660 | 25.800 | 25.310 | 25.750 | 25.750 | 1,437,445 |
| 2024-10-25 | 24.600 | 25.680 | 24.600 | 25.600 | 25.600 | 1,557,429 |
| 2024-10-24 | 25.090 | 25.090 | 24.540 | 24.680 | 24.680 | 973,927 |
| 2024-10-23 | 25.270 | 25.580 | 24.850 | 25.090 | 25.090 | 1,444,054 |
| 2024-10-22 | 24.870 | 25.360 | 24.330 | 25.270 | 25.270 | 1,603,517 |
| 2024-10-21 | 23.980 | 25.450 | 23.860 | 24.560 | 24.560 | 2,841,591 |
| 2024-10-18 | 22.750 | 24.470 | 22.500 | 23.900 | 23.900 | 1,974,825 |
| 2024-10-17 | 23.180 | 23.340 | 22.660 | 22.750 | 22.750 | 1,098,953 |
| 2024-10-16 | 22.890 | 23.260 | 22.800 | 22.970 | 22.970 | 929,210 |
| 2024-10-15 | 23.430 | 23.690 | 23.080 | 23.160 | 23.160 | 1,427,477 |
| 2024-10-14 | 23.360 | 23.690 | 22.810 | 23.570 | 23.570 | 1,608,391 |
| 2024-10-11 | 24.680 | 24.920 | 23.000 | 23.290 | 23.290 | 1,921,219 |
| 2024-10-10 | 25.710 | 26.380 | 24.400 | 24.680 | 24.680 | 2,360,083 |
| 2024-10-09 | 28.000 | 28.000 | 25.500 | 25.600 | 25.600 | 3,336,735 |
| 2024-10-08 | 31.000 | 31.130 | 27.390 | 29.200 | 29.200 | 5,815,102 |
| 2024-09-30 | 23.880 | 26.620 | 23.210 | 26.550 | 26.550 | 3,861,370 |
| 2024-09-27 | 21.470 | 22.850 | 21.470 | 22.710 | 22.710 | 1,456,722 |
| 2024-09-26 | 20.590 | 21.270 | 20.260 | 21.240 | 21.240 | 1,514,889 |
| 2024-09-25 | 20.730 | 21.000 | 20.200 | 20.510 | 20.510 | 1,549,157 |
| 2024-09-24 | 19.440 | 20.450 | 19.420 | 20.450 | 20.450 | 899,097 |
| 2024-09-23 | 19.410 | 19.440 | 19.140 | 19.400 | 19.400 | 274,408 |
| 2024-09-20 | 19.510 | 19.520 | 19.210 | 19.380 | 19.380 | 399,186 |
| 2024-09-19 | 19.490 | 19.810 | 19.210 | 19.510 | 19.510 | 499,980 |
| 2024-09-18 | 19.380 | 19.470 | 18.820 | 19.200 | 19.200 | 460,014 |
| 2024-09-13 | 19.630 | 19.630 | 19.170 | 19.210 | 19.210 | 470,414 |
| 2024-09-12 | 19.650 | 20.060 | 19.510 | 19.550 | 19.550 | 319,077 |
| 2024-09-11 | 19.730 | 19.880 | 19.400 | 19.740 | 19.740 | 385,365 |
| 2024-09-10 | 19.460 | 19.760 | 19.180 | 19.650 | 19.650 | 436,697 |
| 2024-09-09 | 19.180 | 19.710 | 19.090 | 19.340 | 19.340 | 562,706 |
| 2024-09-06 | 19.940 | 19.970 | 19.200 | 19.270 | 19.270 | 603,540 |
| 2024-09-05 | 19.910 | 20.290 | 19.660 | 19.950 | 19.950 | 547,443 |
| 2024-09-04 | 19.520 | 20.290 | 19.490 | 19.910 | 19.910 | 550,670 |
| 2024-09-03 | 19.030 | 20.160 | 19.020 | 19.790 | 19.790 | 694,467 |
| 2024-09-02 | 19.810 | 19.970 | 19.240 | 19.250 | 19.250 | 704,963 |
| 2024-08-30 | 19.170 | 20.470 | 19.050 | 19.910 | 19.910 | 1,181,662 |
| 2024-08-29 | 18.610 | 19.460 | 18.290 | 19.270 | 19.270 | 1,733,232 |
| 2024-08-28 | 19.480 | 19.970 | 19.280 | 19.380 | 19.380 | 749,619 |
| 2024-08-27 | 20.050 | 20.060 | 19.420 | 19.480 | 19.480 | 676,875 |
| 2024-08-26 | 19.840 | 20.720 | 19.840 | 20.010 | 20.010 | 738,463 |
| 2024-08-23 | 20.560 | 20.750 | 19.850 | 19.900 | 19.900 | 794,839 |
| 2024-08-22 | 21.590 | 21.660 | 20.640 | 20.760 | 20.760 | 1,466,845 |
| 2024-08-21 | 21.090 | 21.960 | 20.940 | 21.700 | 21.700 | 1,411,859 |
| 2024-08-20 | 21.680 | 21.920 | 21.090 | 21.290 | 21.290 | 1,158,083 |
| 2024-08-19 | 21.210 | 22.180 | 20.980 | 21.770 | 21.770 | 1,326,342 |
| 2024-08-16 | 21.290 | 21.350 | 20.970 | 21.090 | 21.090 | 581,552 |
| 2024-08-15 | 21.240 | 21.660 | 20.910 | 21.350 | 21.350 | 1,114,027 |
| 2024-08-14 | 21.900 | 22.320 | 21.380 | 21.400 | 21.400 | 1,665,269 |
| 2024-08-13 | 21.610 | 21.800 | 21.000 | 21.750 | 21.750 | 1,705,284 |
| 2024-08-12 | 20.700 | 22.140 | 20.610 | 21.930 | 21.930 | 1,957,597 |
| 2024-08-09 | 21.570 | 22.490 | 20.580 | 20.600 | 20.600 | 1,359,799 |
| 2024-08-08 | 21.050 | 21.300 | 20.510 | 21.200 | 21.200 | 1,183,347 |
| 2024-08-07 | 19.830 | 21.340 | 19.800 | 21.080 | 21.080 | 1,666,810 |
| 2024-08-06 | 19.800 | 20.150 | 19.700 | 20.080 | 20.080 | 799,180 |
| 2024-08-05 | 20.190 | 20.570 | 19.550 | 19.550 | 19.550 | 761,433 |
| 2024-08-02 | 20.830 | 20.970 | 20.230 | 20.280 | 20.280 | 570,207 |
| 2024-08-01 | 20.790 | 21.320 | 20.520 | 20.880 | 20.880 | 1,059,851 |
| 2024-07-31 | 19.990 | 20.970 | 19.540 | 20.750 | 20.750 | 1,344,035 |
| 2024-07-30 | 19.330 | 19.980 | 19.210 | 19.820 | 19.820 | 864,690 |
| 2024-07-29 | 20.210 | 20.230 | 19.360 | 19.360 | 19.360 | 985,703 |
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.