Nantong Jianghai Capacitor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	41.100	41.490	38.860	39.130	39.130	21,587,356
2026-10-21	41.800	42.640	40.850	41.070	41.070	18,542,426
2026-10-20	40.540	42.030	39.650	41.290	41.290	23,444,593
2026-10-19	40.500	41.430	39.040	40.540	40.540	24,744,298
2026-10-16	42.490	42.650	40.400	40.880	40.880	25,672,417
2026-10-15	42.100	42.850	40.900	41.270	41.270	32,040,787
2026-10-14	45.800	46.660	44.000	44.110	44.110	22,021,900
2026-10-13	43.890	46.490	42.120	45.650	45.650	35,208,023
2026-10-12	47.700	47.790	44.800	44.910	44.910	32,259,752
2026-10-09	49.010	49.280	45.260	48.100	48.100	37,419,824
2026-10-08	51.150	52.760	49.160	49.710	49.710	29,125,258
2026-09-30	53.400	53.410	51.030	51.320	51.320	22,858,207
2026-09-29	51.000	53.300	50.500	52.840	52.840	33,255,535
2026-09-28	57.860	57.960	52.160	52.160	52.160	39,105,621
2026-09-24	59.410	60.050	57.800	57.960	57.960	24,076,863
2026-09-23	60.850	61.690	59.700	59.850	59.850	26,505,076
2026-09-22	61.800	62.740	60.680	60.980	60.980	40,552,375
2026-09-21	62.460	62.810	60.080	60.680	60.680	37,437,199
2026-09-18	61.310	61.850	59.410	61.480	61.480	39,586,871
2026-09-17	60.150	61.900	59.650	60.060	60.060	36,700,566
2026-09-16	58.780	60.840	57.910	60.280	60.280	36,826,344
2026-09-15	57.940	61.200	57.680	58.890	58.890	35,625,152
2026-09-14	56.110	58.700	55.160	58.130	58.130	30,638,039
2026-09-11	57.150	58.870	55.050	58.020	58.020	36,351,859
2026-09-10	58.160	59.600	57.520	58.010	58.010	24,775,066
2026-09-09	60.010	61.610	58.500	58.970	58.970	34,719,445
2026-09-08	64.120	64.500	59.380	59.600	59.600	58,877,004
2026-09-07	59.200	61.950	57.950	61.950	61.950	60,643,570
2026-09-04	59.450	60.520	55.670	56.320	56.320	36,951,512
2026-09-03	56.680	59.160	56.200	57.950	57.950	42,306,691
2026-09-02	58.110	58.900	55.000	55.870	55.870	55,064,527
2026-09-01	68.230	69.740	59.310	59.460	59.460	69,204,594
2026-08-31	58.820	63.670	58.020	63.400	63.400	43,922,258
2026-08-28	62.100	64.550	60.700	60.800	60.800	37,309,789
2026-08-27	61.000	62.890	59.520	62.100	62.100	35,242,340
2026-08-26	60.050	60.500	58.000	59.590	59.590	25,757,344
2026-08-25	59.480	61.000	56.870	60.030	60.030	33,750,531
2026-08-24	64.230	65.460	57.910	59.500	59.500	51,291,531
2026-08-21	59.700	64.530	59.110	64.330	64.330	53,247,969
2026-08-20	61.280	61.970	58.600	59.970	59.970	49,337,383
2026-08-19	64.050	64.850	60.670	60.670	60.670	49,429,887
2026-08-18	72.050	72.450	66.000	67.410	67.410	64,704,641
2026-08-17	69.500	69.960	66.600	69.950	69.950	57,969,633
2026-08-14	69.010	71.700	66.940	69.790	69.790	64,348,137
2026-08-13	68.490	71.750	66.500	66.610	66.610	54,659,109
2026-08-12	65.500	67.160	63.680	65.230	65.230	38,055,453
2026-08-11	64.200	69.890	62.880	65.600	65.600	53,372,758
2026-08-10	69.000	70.430	63.570	66.110	66.110	46,433,930
2026-08-07	64.770	69.340	64.040	67.580	67.580	57,373,828
2026-08-06	62.000	66.070	61.040	65.090	65.090	42,609,059
2026-08-05	58.460	65.240	57.620	64.240	64.240	57,784,480
2026-08-04	54.280	59.310	53.850	59.310	59.310	42,782,930
2026-08-03	56.860	58.990	53.350	53.920	53.920	47,086,328
2026-07-31	59.820	61.050	58.400	58.710	58.710	56,236,746
2026-07-30	60.770	62.840	55.260	55.500	55.500	60,484,566
2026-07-29	60.450	64.700	58.200	61.400	61.400	56,002,809
2026-07-28	68.700	68.700	62.960	62.960	62.960	31,412,236
2026-07-27	63.480	69.950	62.860	69.950	69.950	40,626,301
2026-07-24	63.100	68.150	62.770	63.590	63.590	38,347,504
2026-07-23	72.280	74.800	66.040	66.420	66.420	43,251,656

Page 1 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.