Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.370 | 5.380 | 5.290 | 5.310 | 5.243 | 11,709,506 |
| 2026-04-22 | 5.370 | 5.410 | 5.340 | 5.380 | 5.312 | 9,829,340 |
| 2026-04-21 | 5.410 | 5.480 | 5.340 | 5.390 | 5.322 | 14,490,496 |
| 2026-04-20 | 5.290 | 5.450 | 5.250 | 5.380 | 5.312 | 20,278,100 |
| 2026-04-17 | 5.280 | 5.300 | 5.180 | 5.200 | 5.134 | 10,542,820 |
| 2026-04-16 | 5.210 | 5.310 | 5.170 | 5.300 | 5.233 | 12,344,970 |
| 2026-04-15 | 5.230 | 5.290 | 5.160 | 5.210 | 5.144 | 12,876,360 |
| 2026-04-14 | 5.230 | 5.240 | 5.080 | 5.190 | 5.124 | 12,015,060 |
| 2026-04-13 | 5.250 | 5.250 | 5.130 | 5.180 | 5.114 | 9,475,440 |
| 2026-04-10 | 5.210 | 5.310 | 5.180 | 5.220 | 5.154 | 11,138,730 |
| 2026-04-09 | 5.280 | 5.340 | 5.130 | 5.150 | 5.085 | 12,371,850 |
| 2026-04-08 | 5.200 | 5.330 | 5.200 | 5.300 | 5.233 | 13,473,295 |
| 2026-04-07 | 4.990 | 5.150 | 4.950 | 5.110 | 5.045 | 15,013,490 |
| 2026-04-03 | 5.240 | 5.250 | 4.950 | 4.970 | 4.907 | 15,169,970 |
| 2026-04-02 | 5.340 | 5.380 | 5.210 | 5.240 | 5.174 | 11,050,816 |
| 2026-04-01 | 5.260 | 5.360 | 5.200 | 5.340 | 5.272 | 11,105,540 |
| 2026-03-31 | 5.310 | 5.390 | 5.170 | 5.200 | 5.134 | 11,015,260 |
| 2026-03-30 | 5.190 | 5.310 | 5.130 | 5.290 | 5.223 | 12,769,220 |
| 2026-03-27 | 5.100 | 5.270 | 5.050 | 5.270 | 5.203 | 14,310,065 |
| 2026-03-26 | 5.190 | 5.250 | 5.090 | 5.120 | 5.055 | 12,846,660 |
| 2026-03-25 | 5.130 | 5.230 | 5.100 | 5.170 | 5.104 | 17,642,045 |
| 2026-03-24 | 4.970 | 5.140 | 4.850 | 5.130 | 5.065 | 24,221,200 |
| 2026-03-23 | 5.140 | 5.220 | 4.780 | 4.860 | 4.798 | 27,322,994 |
| 2026-03-20 | 5.600 | 5.660 | 5.310 | 5.330 | 5.262 | 19,716,804 |
| 2026-03-19 | 5.750 | 5.770 | 5.530 | 5.570 | 5.499 | 15,747,600 |
| 2026-03-18 | 5.610 | 5.810 | 5.610 | 5.800 | 5.726 | 18,647,000 |
| 2026-03-17 | 5.680 | 5.730 | 5.580 | 5.580 | 5.509 | 14,179,150 |
| 2026-03-16 | 5.730 | 5.790 | 5.630 | 5.680 | 5.608 | 13,540,130 |
| 2026-03-13 | 5.730 | 5.840 | 5.710 | 5.750 | 5.677 | 11,379,760 |
| 2026-03-12 | 5.830 | 5.840 | 5.680 | 5.700 | 5.628 | 13,763,160 |
| 2026-03-11 | 5.870 | 5.910 | 5.790 | 5.800 | 5.726 | 11,878,850 |
| 2026-03-10 | 5.810 | 5.890 | 5.770 | 5.880 | 5.805 | 12,563,560 |
| 2026-03-09 | 5.700 | 5.790 | 5.660 | 5.790 | 5.717 | 15,669,350 |
| 2026-03-06 | 5.600 | 5.790 | 5.570 | 5.770 | 5.697 | 17,559,550 |
| 2026-03-05 | 5.570 | 5.700 | 5.570 | 5.620 | 5.549 | 16,639,910 |
| 2026-03-04 | 5.430 | 5.530 | 5.380 | 5.470 | 5.401 | 15,018,060 |
| 2026-03-03 | 5.710 | 5.770 | 5.460 | 5.500 | 5.430 | 23,393,520 |
| 2026-03-02 | 5.950 | 6.000 | 5.650 | 5.710 | 5.638 | 27,778,380 |
| 2026-02-27 | 5.960 | 6.050 | 5.910 | 6.040 | 5.963 | 14,692,700 |
| 2026-02-26 | 6.000 | 6.000 | 5.910 | 5.960 | 5.884 | 14,068,260 |
| 2026-02-25 | 6.010 | 6.050 | 5.960 | 6.000 | 5.924 | 14,829,450 |
| 2026-02-24 | 5.870 | 6.020 | 5.870 | 5.990 | 5.914 | 16,041,480 |
| 2026-02-13 | 5.780 | 5.900 | 5.780 | 5.830 | 5.756 | 11,881,950 |
| 2026-02-12 | 5.860 | 5.910 | 5.800 | 5.810 | 5.736 | 13,340,110 |
| 2026-02-11 | 5.910 | 5.910 | 5.840 | 5.840 | 5.766 | 11,012,730 |
| 2026-02-10 | 5.920 | 5.940 | 5.860 | 5.870 | 5.796 | 10,465,280 |
| 2026-02-09 | 5.930 | 5.950 | 5.870 | 5.910 | 5.835 | 13,750,880 |
| 2026-02-06 | 5.850 | 5.940 | 5.800 | 5.840 | 5.766 | 15,963,850 |
| 2026-02-05 | 5.850 | 5.900 | 5.790 | 5.800 | 5.726 | 12,423,700 |
| 2026-02-04 | 5.780 | 5.890 | 5.770 | 5.860 | 5.786 | 13,804,810 |
| 2026-02-03 | 5.810 | 5.850 | 5.760 | 5.800 | 5.726 | 12,713,740 |
| 2026-02-02 | 5.780 | 5.900 | 5.710 | 5.730 | 5.657 | 16,788,990 |
| 2026-01-30 | 5.750 | 5.820 | 5.680 | 5.810 | 5.736 | 13,618,920 |
| 2026-01-29 | 5.800 | 5.870 | 5.700 | 5.740 | 5.667 | 15,299,220 |
| 2026-01-28 | 5.920 | 5.960 | 5.800 | 5.820 | 5.746 | 15,014,130 |
| 2026-01-27 | 6.010 | 6.020 | 5.730 | 5.950 | 5.875 | 22,673,570 |
| 2026-01-26 | 6.020 | 6.070 | 5.950 | 6.030 | 5.954 | 24,459,480 |
| 2026-01-23 | 6.060 | 6.060 | 5.940 | 6.000 | 5.924 | 21,029,160 |
| 2026-01-22 | 5.870 | 6.080 | 5.850 | 6.060 | 5.983 | 24,059,365 |
| 2026-01-21 | 5.790 | 5.940 | 5.750 | 5.920 | 5.845 | 14,881,325 |
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.