Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.000	32.080	30.420	30.720	30.602	33,871,897
2026-01-19	31.900	32.840	31.650	32.150	32.026	40,310,046
2026-01-16	31.150	31.800	30.630	31.450	31.329	42,437,454
2026-01-15	29.510	30.120	29.390	29.990	29.875	19,370,836
2026-01-14	29.990	30.640	29.330	29.680	29.566	30,374,854
2026-01-13	31.830	31.960	29.730	29.840	29.725	42,148,555
2026-01-12	29.890	32.380	28.580	31.810	31.688	55,395,876
2026-01-09	28.740	30.580	28.660	30.040	29.925	32,474,320
2026-01-08	30.450	31.350	29.980	30.180	30.064	30,855,894
2026-01-07	29.300	30.580	29.150	30.380	30.263	37,347,545
2026-01-06	29.610	29.720	28.940	29.250	29.138	24,015,081
2026-01-05	29.980	30.020	29.160	29.630	29.516	20,681,749
2025-12-31	30.300	30.450	29.620	29.700	29.586	15,869,715
2025-12-30	30.480	31.180	30.010	30.280	30.164	17,692,776
2025-12-29	30.000	31.650	29.940	30.720	30.602	30,569,689
2025-12-26	30.900	31.870	29.610	29.930	29.815	25,315,761
2025-12-25	30.810	31.040	30.160	30.420	30.303	36,534,551
2025-12-24	29.090	31.300	29.060	31.210	31.090	55,937,644
2025-12-23	27.840	29.580	27.840	29.250	29.138	48,035,045
2025-12-22	26.880	28.000	26.810	27.930	27.823	35,306,218
2025-12-19	26.770	26.980	26.510	26.880	26.777	13,127,963
2025-12-18	27.420	27.600	26.420	26.440	26.338	23,394,128
2025-12-17	26.280	28.100	26.160	27.820	27.713	25,049,751
2025-12-16	26.900	27.420	25.950	26.330	26.229	14,795,721
2025-12-15	26.860	27.140	26.540	27.000	26.896	13,626,808
2025-12-12	26.700	27.350	26.230	27.150	27.046	15,226,085
2025-12-11	27.420	27.540	26.730	26.730	26.627	11,600,877
2025-12-10	27.880	27.880	27.060	27.450	27.344	14,240,021
2025-12-09	27.720	28.580	27.600	27.960	27.853	24,954,731
2025-12-08	26.810	27.940	26.790	27.690	27.584	22,977,481
2025-12-05	26.680	26.850	26.000	26.800	26.697	10,972,559
2025-12-04	26.570	26.780	26.260	26.680	26.577	8,432,740
2025-12-03	26.570	27.100	26.340	26.510	26.408	11,022,710
2025-12-02	27.140	27.150	26.500	26.610	26.508	12,470,057
2025-12-01	27.150	27.260	26.880	27.100	26.996	11,731,782
2025-11-28	26.660	27.350	26.470	27.200	27.095	15,508,335
2025-11-27	26.980	27.770	26.650	26.700	26.597	19,995,487
2025-11-26	26.640	27.350	26.380	26.890	26.787	18,691,648
2025-11-25	26.010	27.550	26.010	26.840	26.737	30,113,073
2025-11-24	26.230	26.460	25.490	25.890	25.790	21,515,216
2025-11-21	26.630	26.990	26.000	26.100	26.000	39,819,239
2025-11-20	28.410	29.280	27.510	27.900	27.793	62,623,873
2025-11-19	26.980	27.280	26.600	26.620	26.518	9,288,611
2025-11-18	27.060	27.670	26.910	27.100	26.996	15,983,582
2025-11-17	26.680	27.280	26.660	26.950	26.846	11,933,075
2025-11-14	27.090	27.180	26.500	26.660	26.558	12,298,300
2025-11-13	27.190	27.600	27.000	27.360	27.255	14,951,756
2025-11-12	27.620	27.770	26.880	27.200	27.095	18,139,525
2025-11-11	28.550	28.760	27.680	27.770	27.663	15,078,922
2025-11-10	28.770	29.480	28.000	28.490	28.380	17,913,600
2025-11-07	28.810	29.250	28.410	28.780	28.669	18,855,813
2025-11-06	28.400	29.380	28.300	29.240	29.128	24,963,751
2025-11-05	27.200	28.770	27.100	28.500	28.390	25,188,084
2025-11-04	28.720	28.920	27.840	28.130	28.022	20,014,390
2025-11-03	28.590	29.330	28.020	28.920	28.809	22,649,056
2025-10-31	29.320	29.660	28.460	28.590	28.480	31,175,585
2025-10-30	31.310	31.420	29.400	29.610	29.496	43,758,187
2025-10-29	30.400	31.830	30.400	31.360	31.239	38,517,489
2025-10-28	30.880	31.490	30.180	30.420	30.303	36,122,342
2025-10-27	30.500	31.200	30.300	30.900	30.781	39,605,375

← NewerPage 4 of 21 · 1,218 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.