Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.830 | 5.890 | 5.780 | 5.840 | 5.766 | 16,888,770 |
| 2026-01-19 | 5.770 | 5.840 | 5.740 | 5.820 | 5.746 | 15,953,125 |
| 2026-01-16 | 5.890 | 5.900 | 5.760 | 5.770 | 5.697 | 20,094,380 |
| 2026-01-15 | 5.880 | 5.930 | 5.790 | 5.850 | 5.776 | 21,525,320 |
| 2026-01-14 | 5.900 | 6.060 | 5.800 | 5.930 | 5.855 | 47,380,410 |
| 2026-01-13 | 5.750 | 6.080 | 5.720 | 5.940 | 5.865 | 51,792,750 |
| 2026-01-12 | 5.730 | 5.760 | 5.660 | 5.730 | 5.657 | 18,144,430 |
| 2026-01-09 | 5.680 | 5.720 | 5.600 | 5.720 | 5.647 | 20,215,920 |
| 2026-01-08 | 5.610 | 5.690 | 5.610 | 5.650 | 5.578 | 20,948,505 |
| 2026-01-07 | 5.570 | 5.710 | 5.500 | 5.610 | 5.539 | 27,351,710 |
| 2026-01-06 | 5.500 | 5.590 | 5.460 | 5.510 | 5.440 | 14,314,008 |
| 2026-01-05 | 5.340 | 5.490 | 5.310 | 5.480 | 5.411 | 12,325,555 |
| 2025-12-31 | 5.320 | 5.350 | 5.260 | 5.350 | 5.282 | 8,864,708 |
| 2025-12-30 | 5.360 | 5.390 | 5.250 | 5.300 | 5.233 | 8,473,880 |
| 2025-12-29 | 5.370 | 5.400 | 5.310 | 5.370 | 5.302 | 8,697,188 |
| 2025-12-26 | 5.450 | 5.460 | 5.380 | 5.390 | 5.322 | 10,439,000 |
| 2025-12-25 | 5.400 | 5.470 | 5.360 | 5.460 | 5.391 | 9,148,350 |
| 2025-12-24 | 5.410 | 5.430 | 5.340 | 5.390 | 5.322 | 9,805,750 |
| 2025-12-23 | 5.340 | 5.430 | 5.280 | 5.400 | 5.332 | 11,259,840 |
| 2025-12-22 | 5.360 | 5.400 | 5.330 | 5.370 | 5.302 | 10,013,180 |
| 2025-12-19 | 5.230 | 5.350 | 5.210 | 5.340 | 5.272 | 10,364,210 |
| 2025-12-18 | 5.130 | 5.290 | 5.090 | 5.230 | 5.164 | 12,446,820 |
| 2025-12-17 | 5.220 | 5.230 | 5.020 | 5.150 | 5.085 | 14,190,400 |
| 2025-12-16 | 5.330 | 5.360 | 5.180 | 5.180 | 5.114 | 13,569,300 |
| 2025-12-15 | 5.310 | 5.490 | 5.230 | 5.370 | 5.302 | 16,808,744 |
| 2025-12-12 | 5.460 | 5.490 | 5.300 | 5.310 | 5.243 | 16,572,344 |
| 2025-12-11 | 5.600 | 5.610 | 5.450 | 5.450 | 5.381 | 16,117,600 |
| 2025-12-10 | 5.630 | 5.640 | 5.530 | 5.590 | 5.519 | 16,479,170 |
| 2025-12-09 | 5.750 | 5.770 | 5.640 | 5.660 | 5.588 | 16,695,860 |
| 2025-12-08 | 5.830 | 5.880 | 5.740 | 5.770 | 5.697 | 22,457,060 |
| 2025-12-05 | 5.690 | 5.880 | 5.620 | 5.810 | 5.736 | 32,562,210 |
| 2025-12-04 | 5.730 | 5.780 | 5.600 | 5.700 | 5.628 | 14,945,570 |
| 2025-12-03 | 5.780 | 5.900 | 5.720 | 5.750 | 5.677 | 17,434,640 |
| 2025-12-02 | 5.740 | 5.800 | 5.660 | 5.770 | 5.697 | 17,875,930 |
| 2025-12-01 | 5.720 | 5.990 | 5.720 | 5.800 | 5.726 | 22,411,470 |
| 2025-11-28 | 5.690 | 5.720 | 5.590 | 5.720 | 5.647 | 14,841,920 |
| 2025-11-27 | 5.570 | 5.730 | 5.510 | 5.710 | 5.638 | 18,083,520 |
| 2025-11-26 | 5.550 | 5.720 | 5.540 | 5.570 | 5.499 | 16,447,140 |
| 2025-11-25 | 5.510 | 5.610 | 5.510 | 5.560 | 5.489 | 14,728,450 |
| 2025-11-24 | 5.380 | 5.510 | 5.320 | 5.460 | 5.391 | 14,700,160 |
| 2025-11-21 | 5.580 | 5.670 | 5.280 | 5.320 | 5.253 | 21,542,590 |
| 2025-11-20 | 5.660 | 5.700 | 5.530 | 5.620 | 5.549 | 12,512,876 |
| 2025-11-19 | 5.820 | 5.820 | 5.600 | 5.660 | 5.588 | 19,009,750 |
| 2025-11-18 | 5.860 | 5.900 | 5.750 | 5.800 | 5.726 | 18,774,390 |
| 2025-11-17 | 5.850 | 5.910 | 5.790 | 5.880 | 5.805 | 18,731,640 |
| 2025-11-14 | 5.740 | 5.900 | 5.730 | 5.850 | 5.776 | 21,836,670 |
| 2025-11-13 | 5.820 | 5.830 | 5.730 | 5.800 | 5.726 | 21,114,380 |
| 2025-11-12 | 5.720 | 5.790 | 5.670 | 5.770 | 5.697 | 23,850,250 |
| 2025-11-11 | 5.710 | 5.750 | 5.650 | 5.720 | 5.647 | 17,714,800 |
| 2025-11-10 | 5.600 | 5.700 | 5.560 | 5.690 | 5.618 | 18,255,760 |
| 2025-11-07 | 5.620 | 5.640 | 5.570 | 5.590 | 5.519 | 17,032,960 |
| 2025-11-06 | 5.700 | 5.750 | 5.620 | 5.660 | 5.588 | 18,008,300 |
| 2025-11-05 | 5.620 | 5.750 | 5.580 | 5.720 | 5.647 | 23,001,080 |
| 2025-11-04 | 5.650 | 5.710 | 5.610 | 5.680 | 5.608 | 21,057,920 |
| 2025-11-03 | 5.580 | 5.690 | 5.570 | 5.670 | 5.598 | 28,683,350 |
| 2025-10-31 | 5.610 | 5.630 | 5.530 | 5.580 | 5.509 | 25,765,630 |
| 2025-10-30 | 5.700 | 5.750 | 5.510 | 5.520 | 5.450 | 38,744,940 |
| 2025-10-29 | 5.790 | 5.830 | 5.610 | 5.690 | 5.618 | 52,567,840 |
| 2025-10-28 | 5.680 | 6.060 | 5.500 | 5.920 | 5.845 | 88,675,020 |
| 2025-10-27 | 5.790 | 6.270 | 5.720 | 5.720 | 5.647 | 103,997,371 |
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.