Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.000	39.610	38.200	38.200	37.894	2,856,362
2023-07-31	38.370	39.500	38.370	39.000	38.688	3,243,368
2023-07-28	37.810	39.050	37.420	38.930	38.619	2,225,712
2023-07-27	38.510	38.610	37.750	37.800	37.498	1,830,355
2023-07-26	38.000	39.100	37.800	38.600	38.291	2,013,290
2023-07-25	37.870	38.170	37.550	37.990	37.686	1,737,847
2023-07-24	38.200	38.200	37.420	37.650	37.349	1,418,391
2023-07-21	37.550	39.100	37.550	38.080	37.775	2,163,393
2023-07-20	38.150	38.620	37.370	37.500	37.200	2,046,443
2023-07-19	38.300	38.720	37.880	37.950	37.646	1,063,026
2023-07-18	39.100	39.100	38.230	38.320	38.013	1,146,969
2023-07-17	39.030	39.030	38.290	38.680	38.371	943,590
2023-07-14	39.000	39.080	38.500	38.970	38.658	1,199,457
2023-07-13	37.740	39.200	37.670	39.000	38.688	2,863,467
2023-07-12	38.600	38.600	37.600	37.670	37.369	1,925,401
2023-07-11	38.200	38.590	37.590	38.480	38.172	1,794,297
2023-07-10	38.320	39.090	38.200	38.320	38.013	1,185,028
2023-07-07	38.960	39.000	38.240	38.320	38.013	1,093,202
2023-07-06	38.520	39.190	38.350	38.760	38.450	1,304,015
2023-07-05	39.220	39.220	38.360	38.710	38.400	1,740,158
2023-07-04	39.060	39.420	38.660	38.920	38.609	1,848,799
2023-07-03	39.030	39.620	38.810	39.040	38.728	1,803,414
2023-06-30	38.560	39.380	38.250	38.850	38.539	1,739,661
2023-06-29	40.230	40.570	38.290	38.530	38.222	3,312,717
2023-06-28	41.130	41.660	40.210	40.410	40.087	1,497,364
2023-06-27	41.220	41.690	40.770	41.130	40.801	1,050,661
2023-06-26	40.390	41.860	40.170	40.910	40.583	2,017,448
2023-06-21	41.400	41.700	40.580	40.670	40.345	1,516,227
2023-06-20	42.570	42.840	41.400	41.400	41.069	2,211,319
2023-06-19	43.300	43.700	42.560	42.600	42.259	1,168,836
2023-06-16	44.300	44.570	43.030	43.240	42.894	1,287,640
2023-06-15	43.730	44.430	43.340	44.010	43.658	1,031,186
2023-06-14	43.900	44.500	43.680	43.900	43.447	1,106,298
2023-06-13	44.420	44.500	43.660	44.120	43.665	1,389,532
2023-06-12	43.700	45.210	43.480	44.330	43.872	2,454,497
2023-06-09	42.800	43.720	42.300	43.660	43.209	2,653,645
2023-06-08	41.100	42.800	41.090	42.650	42.210	2,368,631
2023-06-07	40.810	41.530	40.700	41.140	40.715	1,445,463
2023-06-06	42.380	42.380	40.810	40.980	40.557	1,679,800
2023-06-05	44.170	44.750	41.900	42.030	41.596	3,286,757
2023-06-02	45.500	45.890	44.010	44.340	43.882	1,665,133
2023-06-01	45.100	46.370	44.600	45.570	45.100	2,262,563
2023-05-31	45.270	46.530	44.440	45.180	44.714	2,403,231
2023-05-30	46.010	46.330	44.680	45.230	44.763	2,157,772
2023-05-29	44.830	46.350	44.350	46.070	45.594	3,257,694
2023-05-26	44.980	45.250	44.410	44.830	44.367	953,133
2023-05-25	45.440	45.860	44.030	44.980	44.516	2,184,013
2023-05-24	45.200	45.890	45.100	45.440	44.971	1,580,128
2023-05-23	43.690	45.890	43.620	45.620	45.149	4,546,677
2023-05-22	42.410	43.890	42.230	43.800	43.348	2,160,169
2023-05-19	41.850	42.620	41.450	42.480	42.041	1,354,187
2023-05-18	43.500	43.840	41.360	41.950	41.517	2,996,871
2023-05-17	44.230	44.230	43.350	43.780	43.328	915,420
2023-05-16	43.100	44.450	42.300	43.990	43.536	2,663,520
2023-05-15	42.080	43.570	41.700	42.970	42.526	1,853,156
2023-05-12	42.150	42.900	41.800	42.000	41.566	1,278,199
2023-05-11	41.180	43.330	41.170	42.140	41.705	2,341,679
2023-05-10	42.120	42.120	40.590	41.400	40.973	2,980,316
2023-05-09	43.790	43.790	41.370	41.820	41.388	3,966,516
2023-05-08	44.030	44.500	42.000	43.520	43.071	2,828,741

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1020 CNY
2025-06-13	0.0630 CNY
2024-06-18	0.0500 CNY
2023-06-15	0.1028 CNY
2022-04-20	0.0710 CNY

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