Nanjing CIGU Technology Corp. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.550	46.880	43.620	45.980	45.980	2,132,627
2026-07-22	47.040	47.900	44.760	45.550	45.550	3,986,107
2026-07-21	43.560	47.310	36.410	47.310	47.310	6,475,077
2026-07-20	49.000	49.850	39.500	43.000	43.000	6,897,067
2026-07-17	53.000	53.860	46.070	46.930	46.930	4,402,879
2026-07-16	52.000	57.260	50.600	53.290	53.290	4,333,258
2026-07-15	51.540	53.800	49.700	53.480	53.480	3,537,468
2026-07-14	52.530	55.440	50.050	52.310	52.310	3,684,508
2026-07-13	57.570	60.390	53.330	53.890	53.890	5,343,334
2026-07-10	65.650	66.090	60.000	60.520	60.520	8,656,608
2026-07-09	62.600	68.680	62.600	66.540	66.540	9,381,525
2026-07-08	60.000	66.710	59.700	64.100	64.100	12,652,236
2026-07-07	59.000	61.850	55.500	57.390	57.390	4,987,966
2026-07-06	54.990	60.580	54.140	58.130	58.130	4,797,886
2026-07-03	58.070	58.070	54.100	54.570	54.570	2,901,075
2026-07-02	58.000	60.570	55.150	58.000	58.000	3,465,796
2026-07-01	63.560	66.660	57.770	58.420	58.420	5,440,763
2026-06-30	60.930	64.320	60.050	63.560	63.560	3,995,291
2026-06-29	59.200	63.260	57.400	62.130	62.130	5,422,072
2026-06-26	54.000	61.000	53.500	58.900	58.900	6,299,870
2026-06-25	56.300	56.990	52.680	53.990	53.990	2,757,502
2026-06-24	57.100	59.500	54.510	56.030	56.030	2,387,909
2026-06-23	59.800	61.000	55.860	57.270	57.270	2,676,552
2026-06-22	58.070	61.270	57.000	59.800	59.800	4,487,958
2026-06-18	54.450	61.520	54.060	59.770	59.770	5,566,253
2026-06-17	56.720	57.500	53.640	54.500	54.500	2,129,000
2026-06-16	55.880	57.000	54.230	56.000	56.000	1,460,986
2026-06-15	52.300	54.960	51.120	54.780	54.780	1,826,258
2026-06-12	52.470	54.450	50.500	52.090	52.090	1,827,916
2026-06-11	52.500	53.510	51.000	51.730	51.730	1,927,702
2026-06-10	55.550	57.000	53.100	53.220	53.220	2,350,244
2026-06-09	54.780	56.530	53.680	55.790	55.790	2,780,949
2026-06-08	55.800	57.700	53.980	54.000	54.000	3,233,768
2026-06-05	57.130	59.010	56.120	57.510	57.510	2,862,859
2026-06-04	53.570	58.000	53.210	56.750	56.750	3,543,644
2026-06-03	60.000	60.000	52.580	53.810	53.810	4,722,110
2026-06-02	52.000	56.880	51.600	56.050	56.050	3,230,444
2026-06-01	53.178	53.696	50.526	51.578	51.578	3,003,899
2026-05-29	71.500	74.900	70.000	71.700	53.111	3,412,669
2026-05-28	68.480	72.500	66.800	70.800	52.444	2,401,893
2026-05-27	69.650	71.490	67.580	68.480	50.726	2,125,095
2026-05-26	70.880	70.900	67.000	69.410	51.415	1,700,541
2026-05-25	70.760	72.600	69.640	70.150	51.963	1,866,268
2026-05-22	70.970	73.200	69.000	71.780	53.170	2,804,838
2026-05-21	71.250	74.390	69.640	69.640	51.585	3,034,690
2026-05-20	68.650	71.330	66.280	70.600	52.296	3,990,433
2026-05-19	72.270	73.000	67.670	69.310	51.341	3,143,622
2026-05-18	74.550	76.230	71.800	71.960	53.304	2,962,851
2026-05-15	70.850	75.570	69.070	74.530	55.207	4,297,946
2026-05-14	73.690	75.780	71.610	71.790	53.178	2,767,643
2026-05-13	77.000	77.190	72.300	73.700	54.593	3,473,869
2026-05-12	76.560	77.490	74.490	76.790	56.882	2,312,375
2026-05-11	73.640	77.180	73.010	75.990	56.289	3,197,994
2026-05-08	69.000	73.500	68.500	72.990	54.067	3,159,641
2026-05-07	66.390	70.490	66.160	69.560	51.526	3,994,085
2026-05-06	64.880	67.900	63.470	66.380	49.170	2,768,724
2026-04-30	63.100	63.770	61.310	63.510	47.044	1,549,484
2026-04-29	63.200	64.500	62.050	63.340	46.919	1,427,515
2026-04-28	65.150	65.150	62.340	63.500	47.037	1,719,279
2026-04-27	64.240	65.990	63.680	64.640	47.882	1,703,110

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.3000 CNY
2023-11-22	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.