Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	72.550	76.430	69.450	71.010	71.010	51,634,777
2026-07-21	66.000	72.550	60.830	72.550	72.550	57,273,816
2026-07-20	73.900	76.000	65.950	65.950	65.950	43,548,285
2026-07-17	79.370	80.000	73.280	73.280	73.280	41,436,500
2026-07-16	84.180	86.160	79.210	81.420	81.420	48,331,707
2026-07-15	91.020	93.680	86.930	87.860	87.860	59,353,137
2026-07-14	79.760	86.190	78.660	86.190	86.190	39,184,551
2026-07-13	85.660	86.400	78.030	78.350	78.350	47,006,895
2026-07-10	93.000	96.300	85.800	86.700	86.700	39,279,059
2026-07-09	86.940	90.630	82.350	90.540	90.540	44,799,910
2026-07-08	90.510	91.600	83.220	83.680	83.680	40,387,293
2026-07-07	95.750	95.970	87.520	88.530	88.530	58,026,613
2026-07-06	97.960	105.00	96.260	96.410	96.410	42,246,336
2026-07-03	98.510	104.37	95.880	97.960	97.960	37,861,848
2026-07-02	99.000	102.97	96.150	98.660	98.660	44,329,668
2026-07-01	106.50	113.18	104.00	106.66	106.66	37,481,285
2026-06-30	104.59	108.68	101.00	105.00	105.00	37,136,637
2026-06-29	110.35	114.50	103.10	106.00	106.00	53,318,734
2026-06-26	113.01	115.44	107.66	109.00	109.00	58,343,664
2026-06-25	104.86	111.02	104.02	111.02	111.02	21,336,436
2026-06-24	94.780	102.85	94.530	100.93	100.93	56,550,043
2026-06-23	103.00	103.00	94.500	94.500	94.500	56,657,375
2026-06-22	108.44	112.00	100.18	105.00	105.00	65,425,070
2026-06-18	104.01	111.11	104.01	108.06	108.06	50,902,262
2026-06-17	97.120	104.94	97.010	104.93	104.93	61,300,688
2026-06-16	88.290	95.400	87.330	95.400	95.400	49,574,273
2026-06-15	83.660	88.110	82.500	86.730	86.730	46,569,246
2026-06-12	87.500	87.790	80.000	81.250	81.250	54,674,199
2026-06-11	87.410	90.000	81.300	82.800	82.800	52,631,219
2026-06-10	90.930	92.800	85.500	87.600	87.600	54,996,078
2026-06-09	84.730	91.980	80.000	91.980	91.980	64,212,242
2026-06-08	88.390	89.000	83.220	83.620	83.620	80,122,930
2026-06-05	92.010	95.000	88.480	90.000	90.000	83,085,750
2026-06-04	89.000	96.350	89.000	96.350	96.350	36,639,871
2026-06-03	84.420	90.900	81.000	87.590	87.590	61,198,648
2026-06-02	77.280	86.100	76.300	83.460	83.460	68,507,406
2026-06-01	77.850	82.500	75.100	79.150	79.150	84,461,242
2026-05-29	81.480	81.480	76.050	77.850	77.850	106,930,703
2026-05-28	72.010	74.070	71.360	74.070	74.070	22,234,721
2026-05-27	67.600	67.600	67.600	67.600	67.340	14,006,210
2026-05-26	61.910	63.000	59.320	61.450	61.214	39,537,073
2026-05-25	63.000	63.730	58.960	61.910	61.672	59,551,477
2026-05-22	58.000	61.060	56.330	60.500	60.267	58,226,411
2026-05-21	58.460	58.900	55.000	55.510	55.297	48,056,828
2026-05-20	59.870	59.990	57.060	58.600	58.375	58,091,926
2026-05-19	52.390	58.690	51.600	58.690	58.464	60,696,784
2026-05-18	51.310	53.530	48.830	53.350	53.145	74,748,184
2026-05-15	46.500	49.550	45.400	48.660	48.473	65,105,775
2026-05-14	48.100	48.310	44.980	45.900	45.724	40,796,538
2026-05-13	44.050	48.520	43.450	47.290	47.108	45,911,694
2026-05-12	46.540	46.540	42.510	44.350	44.179	62,007,455
2026-05-11	43.950	47.020	43.500	46.130	45.953	46,538,921
2026-05-08	43.800	43.950	42.380	43.140	42.974	32,345,116
2026-05-07	40.700	44.470	40.500	44.000	43.831	50,427,663
2026-05-06	39.670	41.670	38.640	40.430	40.275	58,320,945
2026-04-30	38.460	38.990	37.700	38.350	38.203	50,190,935
2026-04-29	37.140	38.500	36.400	38.180	38.033	49,669,185
2026-04-28	38.280	38.570	37.150	37.640	37.495	69,912,323
2026-04-27	35.780	37.640	35.280	37.640	37.495	47,083,771
2026-04-24	34.200	36.230	33.980	34.220	34.088	43,996,164

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2600 CNY
2025-05-30	0.2600 CNY
2024-06-17	0.2600 CNY
2023-05-09	0.1500 CNY
2022-04-29	0.1200 CNY
2021-05-10	0.1200 CNY
2020-05-12	0.0800 CNY
2019-06-06	0.0800 CNY

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