Jiangsu Nata Opto Electr Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56.000	57.500	54.540	55.360	55.276	66,545,502
2026-07-21	51.830	56.750	46.550	56.720	56.634	83,946,130
2026-07-20	58.780	59.100	48.950	50.900	50.823	72,867,988
2026-07-17	62.370	62.400	57.290	57.390	57.303	55,673,249
2026-07-16	65.250	66.590	60.940	61.400	61.307	54,984,763
2026-07-15	71.500	71.600	66.350	66.690	66.589	47,496,620
2026-07-14	70.570	71.270	66.100	70.530	70.423	57,904,140
2026-07-13	74.270	75.450	69.880	70.150	70.044	61,102,777
2026-07-10	81.390	84.200	74.020	74.270	74.157	92,806,926
2026-07-09	75.300	80.510	74.610	80.180	80.058	75,102,619
2026-07-08	77.640	78.100	71.320	74.130	74.018	61,649,214
2026-07-07	76.800	79.280	75.660	77.300	77.183	54,922,379
2026-07-06	80.810	81.500	75.550	77.740	77.622	73,649,190
2026-07-03	85.580	88.660	79.330	80.180	80.058	111,938,493
2026-07-02	84.330	93.700	82.230	88.770	88.635	115,019,852
2026-07-01	91.180	98.820	87.780	88.740	88.605	116,109,873
2026-06-30	90.000	93.660	85.500	92.650	92.510	108,932,402
2026-06-29	82.880	93.700	81.330	90.000	89.864	136,800,115
2026-06-26	74.630	81.000	74.010	78.120	78.002	111,109,983
2026-06-25	78.550	78.550	72.810	74.720	74.607	109,037,012
2026-06-24	71.600	78.430	69.640	77.000	76.883	111,431,044
2026-06-23	74.920	76.590	70.700	71.430	71.322	105,586,266
2026-06-22	66.920	71.180	66.500	70.800	70.693	103,303,836
2026-06-18	64.580	65.200	63.020	64.900	64.802	61,001,919
2026-06-17	62.550	66.280	62.160	65.330	65.231	71,941,247
2026-06-16	62.500	64.950	62.000	63.310	63.214	75,943,612
2026-06-15	59.380	62.240	58.320	61.630	61.537	76,643,664
2026-06-12	67.200	68.100	59.110	59.390	59.300	147,138,963
2026-06-11	61.710	68.500	61.710	66.710	66.609	125,264,454
2026-06-10	62.500	63.660	61.000	61.720	61.626	78,051,738
2026-06-09	58.900	63.180	57.330	62.710	62.615	112,899,614
2026-06-08	56.000	59.500	55.500	57.190	57.103	90,528,225
2026-06-05	51.690	60.610	50.650	57.030	56.944	114,368,663
2026-06-04	50.000	53.240	49.810	52.590	52.510	42,302,654
2026-06-03	49.470	52.160	49.310	50.820	50.743	43,445,888
2026-06-02	49.660	50.450	48.280	49.350	49.275	35,875,623
2026-06-01	51.600	52.340	49.020	49.310	49.235	42,798,199
2026-05-29	57.500	57.500	50.890	51.540	51.462	65,061,644
2026-05-28	55.660	58.240	54.260	57.910	57.822	47,735,468
2026-05-27	59.880	59.880	56.210	56.220	56.135	54,149,025
2026-05-26	60.500	60.590	57.500	59.480	59.390	67,034,283
2026-05-25	56.890	63.050	56.320	61.000	60.908	90,242,836
2026-05-22	56.220	57.280	54.710	56.630	56.544	56,457,249
2026-05-21	60.330	60.880	55.100	55.760	55.675	89,381,778
2026-05-20	57.900	61.660	57.520	59.980	59.889	97,527,721
2026-05-19	55.500	58.140	54.600	57.940	57.852	63,052,685
2026-05-18	55.470	58.280	54.140	56.740	56.654	64,312,805
2026-05-15	55.950	58.480	55.370	56.540	56.175	77,387,627
2026-05-14	57.890	57.970	55.500	55.500	55.141	52,841,101
2026-05-13	54.430	58.420	53.890	57.650	57.278	64,768,705
2026-05-12	56.060	56.100	54.410	55.540	55.181	47,641,672
2026-05-11	55.020	56.750	54.400	56.530	56.165	66,251,503
2026-05-08	54.770	55.130	53.760	54.120	53.770	50,030,234
2026-05-07	54.360	56.120	53.760	55.820	55.459	58,240,575
2026-05-06	52.000	55.280	51.890	54.070	53.721	59,936,776
2026-04-30	51.000	52.990	50.830	51.520	51.187	38,181,356
2026-04-29	50.360	51.260	49.500	50.780	50.452	38,134,079
2026-04-28	51.680	52.360	49.190	50.900	50.571	49,556,141
2026-04-27	53.300	55.460	50.960	51.730	51.396	76,840,428
2026-04-24	51.170	54.050	50.360	53.570	53.224	62,245,569

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0800 CNY
2026-05-18	0.2800 CNY
2025-09-10	0.1800 CNY
2025-05-09	0.1000 CNY
2024-09-30	0.0500 CNY
2024-05-21	0.0350 CNY
2023-09-28	0.0500 CNY
2023-04-26	0.0700 CNY
2022-05-10	0.0650 CNY
2021-05-27	0.0400 CNY
2020-06-04	0.0300 CNY
2019-05-09	0.0400 CNY

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