Zhejiang Canaan Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.830	3.930	3.570	3.820	3.820	23,251,311
2026-07-20	4.100	4.200	3.850	3.930	3.930	17,852,480
2026-07-17	4.330	4.400	4.070	4.100	4.100	18,601,920
2026-07-16	4.250	4.420	4.250	4.350	4.350	14,888,910
2026-07-15	4.210	4.410	4.210	4.340	4.340	16,185,150
2026-07-14	4.090	4.250	4.050	4.250	4.250	15,823,950
2026-07-13	4.190	4.220	4.090	4.110	4.110	13,309,960
2026-07-10	4.080	4.300	3.970	4.180	4.180	16,547,211
2026-07-09	4.070	4.190	3.960	4.090	4.090	15,522,890
2026-07-08	4.160	4.190	4.060	4.110	4.110	11,395,634
2026-07-07	4.390	4.390	4.160	4.170	4.170	16,734,900
2026-07-06	4.530	4.590	4.380	4.380	4.380	19,530,900
2026-07-03	4.570	4.690	4.470	4.560	4.560	19,087,770
2026-07-02	4.650	4.800	4.570	4.580	4.580	23,055,811
2026-07-01	4.580	4.780	4.440	4.720	4.720	32,705,555
2026-06-30	4.640	4.660	4.290	4.560	4.560	38,722,152
2026-06-29	4.480	4.720	4.340	4.640	4.640	43,428,512
2026-06-26	4.600	4.740	4.420	4.460	4.460	42,240,398
2026-06-25	5.030	5.060	4.650	4.680	4.680	58,494,699
2026-06-24	4.550	5.390	4.520	5.080	5.080	81,701,422
2026-06-23	4.150	4.680	4.150	4.660	4.660	34,066,617
2026-06-22	4.150	4.200	3.980	4.190	4.190	12,573,559
2026-06-18	4.150	4.260	4.090	4.160	4.160	12,409,330
2026-06-17	4.270	4.270	4.120	4.170	4.170	10,978,390
2026-06-16	4.330	4.330	4.210	4.280	4.280	11,089,930
2026-06-15	4.330	4.440	4.240	4.310	4.310	12,091,160
2026-06-12	4.290	4.350	4.210	4.260	4.260	9,505,990
2026-06-11	4.240	4.320	4.150	4.250	4.250	8,459,100
2026-06-10	4.330	4.390	4.220	4.310	4.310	9,357,920
2026-06-09	4.390	4.460	4.330	4.390	4.390	8,574,220
2026-06-08	4.380	4.510	4.300	4.360	4.360	10,706,280
2026-06-05	4.430	4.550	4.330	4.500	4.500	9,944,380
2026-06-04	4.480	4.510	4.350	4.400	4.400	7,399,190
2026-06-03	4.600	4.600	4.460	4.500	4.500	8,345,979
2026-06-02	4.710	4.750	4.550	4.590	4.590	9,909,540
2026-06-01	4.480	4.770	4.460	4.710	4.710	11,026,110
2026-05-29	4.690	4.710	4.530	4.570	4.512	12,032,050
2026-05-28	4.620	4.750	4.500	4.690	4.631	10,915,590
2026-05-27	4.770	4.770	4.580	4.620	4.561	12,499,700
2026-05-26	4.890	4.960	4.720	4.770	4.710	9,744,400
2026-05-25	5.020	5.070	4.820	4.890	4.828	10,989,180
2026-05-22	4.960	5.060	4.840	5.020	4.956	9,254,350
2026-05-21	5.080	5.160	4.860	4.870	4.808	10,629,060
2026-05-20	5.130	5.150	4.980	5.050	4.986	8,098,770
2026-05-19	5.110	5.190	5.060	5.150	5.085	11,154,100
2026-05-18	5.050	5.150	5.000	5.110	5.045	8,516,690
2026-05-15	5.110	5.170	5.030	5.060	4.996	10,112,061
2026-05-14	5.230	5.230	5.090	5.110	5.045	11,137,621
2026-05-13	5.200	5.250	5.150	5.210	5.144	11,682,370
2026-05-12	5.300	5.350	5.160	5.180	5.114	13,151,260
2026-05-11	5.370	5.370	5.230	5.320	5.253	13,591,510
2026-05-08	5.300	5.350	5.270	5.350	5.282	9,530,800
2026-05-07	5.290	5.350	5.270	5.290	5.223	11,779,620
2026-05-06	5.330	5.370	5.260	5.290	5.223	11,787,129
2026-04-30	5.250	5.340	5.230	5.330	5.262	8,879,990
2026-04-29	5.130	5.280	5.040	5.250	5.183	14,052,820
2026-04-28	5.190	5.220	5.080	5.130	5.065	14,159,620
2026-04-27	5.160	5.220	4.910	5.210	5.144	26,510,319
2026-04-24	5.290	5.360	5.210	5.320	5.253	11,114,600
2026-04-23	5.370	5.380	5.290	5.310	5.243	11,709,506

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0580 CNY
2025-06-05	0.0600 CNY
2022-06-09	0.1020 CNY
2021-05-26	0.1600 CNY
2020-06-05	0.1600 CNY
2019-05-29	0.1100 CNY

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