Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.350 | 5.440 | 5.330 | 5.360 | 5.292 | 12,468,270 |
| 2025-10-23 | 5.330 | 5.360 | 5.250 | 5.350 | 5.282 | 11,264,100 |
| 2025-10-22 | 5.320 | 5.370 | 5.280 | 5.340 | 5.272 | 11,704,726 |
| 2025-10-21 | 5.220 | 5.330 | 5.190 | 5.330 | 5.262 | 13,090,690 |
| 2025-10-20 | 5.120 | 5.230 | 5.080 | 5.210 | 5.144 | 12,586,140 |
| 2025-10-17 | 5.160 | 5.220 | 5.050 | 5.060 | 4.996 | 12,376,236 |
| 2025-10-16 | 5.260 | 5.260 | 5.140 | 5.170 | 5.104 | 10,811,156 |
| 2025-10-15 | 5.160 | 5.260 | 5.120 | 5.250 | 5.183 | 13,336,180 |
| 2025-10-14 | 5.220 | 5.290 | 5.120 | 5.150 | 5.085 | 13,155,984 |
| 2025-10-13 | 5.050 | 5.230 | 4.900 | 5.220 | 5.154 | 16,554,161 |
| 2025-10-10 | 5.170 | 5.260 | 5.140 | 5.220 | 5.154 | 14,261,930 |
| 2025-10-09 | 5.240 | 5.270 | 5.150 | 5.190 | 5.124 | 14,368,370 |
| 2025-09-30 | 5.280 | 5.320 | 5.190 | 5.250 | 5.183 | 12,630,214 |
| 2025-09-29 | 5.190 | 5.280 | 5.080 | 5.240 | 5.174 | 13,476,760 |
| 2025-09-26 | 5.110 | 5.270 | 5.090 | 5.190 | 5.124 | 15,332,690 |
| 2025-09-25 | 5.270 | 5.330 | 5.130 | 5.130 | 5.065 | 15,231,960 |
| 2025-09-24 | 5.050 | 5.280 | 5.030 | 5.270 | 5.203 | 17,138,160 |
| 2025-09-23 | 5.160 | 5.210 | 4.920 | 5.080 | 5.016 | 19,571,360 |
| 2025-09-22 | 5.260 | 5.330 | 5.140 | 5.180 | 5.114 | 13,066,020 |
| 2025-09-19 | 5.420 | 5.460 | 5.230 | 5.250 | 5.183 | 22,097,780 |
| 2025-09-18 | 5.570 | 5.700 | 5.350 | 5.410 | 5.341 | 34,180,100 |
| 2025-09-17 | 5.410 | 5.630 | 5.370 | 5.520 | 5.450 | 27,333,240 |
| 2025-09-16 | 5.310 | 5.430 | 5.290 | 5.420 | 5.351 | 13,633,430 |
| 2025-09-15 | 5.330 | 5.350 | 5.230 | 5.320 | 5.253 | 12,152,910 |
| 2025-09-12 | 5.430 | 5.440 | 5.330 | 5.340 | 5.272 | 16,326,270 |
| 2025-09-11 | 5.290 | 5.430 | 5.210 | 5.420 | 5.351 | 18,245,410 |
| 2025-09-10 | 5.350 | 5.430 | 5.280 | 5.310 | 5.243 | 18,981,166 |
| 2025-09-09 | 5.450 | 5.500 | 5.340 | 5.370 | 5.302 | 33,348,000 |
| 2025-09-08 | 5.290 | 5.740 | 5.260 | 5.510 | 5.440 | 41,828,266 |
| 2025-09-05 | 5.240 | 5.260 | 5.140 | 5.220 | 5.154 | 16,983,780 |
| 2025-09-04 | 5.130 | 5.230 | 5.030 | 5.130 | 5.065 | 15,631,004 |
| 2025-09-03 | 5.230 | 5.260 | 5.040 | 5.070 | 5.006 | 14,192,510 |
| 2025-09-02 | 5.320 | 5.360 | 5.100 | 5.200 | 5.134 | 17,103,160 |
| 2025-09-01 | 5.230 | 5.350 | 5.200 | 5.310 | 5.243 | 15,402,040 |
| 2025-08-29 | 5.320 | 5.320 | 5.210 | 5.220 | 5.154 | 13,981,270 |
| 2025-08-28 | 5.390 | 5.460 | 5.110 | 5.320 | 5.253 | 24,847,351 |
| 2025-08-27 | 5.690 | 5.720 | 5.360 | 5.380 | 5.312 | 26,627,600 |
| 2025-08-26 | 5.650 | 5.750 | 5.570 | 5.690 | 5.618 | 16,607,610 |
| 2025-08-25 | 5.670 | 5.770 | 5.610 | 5.660 | 5.588 | 21,684,057 |
| 2025-08-22 | 5.710 | 5.710 | 5.590 | 5.670 | 5.598 | 12,742,960 |
| 2025-08-21 | 5.700 | 5.760 | 5.650 | 5.710 | 5.638 | 14,845,610 |
| 2025-08-20 | 5.680 | 5.720 | 5.610 | 5.700 | 5.628 | 12,699,698 |
| 2025-08-19 | 5.660 | 5.780 | 5.600 | 5.710 | 5.638 | 16,059,668 |
| 2025-08-18 | 5.560 | 5.670 | 5.560 | 5.660 | 5.588 | 15,548,660 |
| 2025-08-15 | 5.540 | 5.640 | 5.530 | 5.560 | 5.489 | 13,656,536 |
| 2025-08-14 | 5.740 | 5.750 | 5.510 | 5.530 | 5.460 | 20,107,950 |
| 2025-08-13 | 5.780 | 5.790 | 5.670 | 5.710 | 5.638 | 19,950,830 |
| 2025-08-12 | 5.780 | 5.880 | 5.750 | 5.760 | 5.687 | 20,585,719 |
| 2025-08-11 | 5.740 | 5.830 | 5.720 | 5.790 | 5.717 | 21,633,180 |
| 2025-08-08 | 5.710 | 5.840 | 5.660 | 5.770 | 5.697 | 26,453,905 |
| 2025-08-07 | 5.730 | 5.840 | 5.670 | 5.700 | 5.628 | 29,977,496 |
| 2025-08-06 | 5.810 | 5.880 | 5.670 | 5.720 | 5.647 | 41,602,909 |
| 2025-08-05 | 5.880 | 6.200 | 5.720 | 5.800 | 5.726 | 68,161,333 |
| 2025-08-04 | 5.540 | 5.690 | 5.440 | 5.670 | 5.598 | 19,240,759 |
| 2025-08-01 | 5.530 | 5.610 | 5.500 | 5.560 | 5.489 | 15,727,429 |
| 2025-07-31 | 5.520 | 5.660 | 5.470 | 5.510 | 5.440 | 19,368,710 |
| 2025-07-30 | 5.540 | 5.640 | 5.480 | 5.540 | 5.470 | 18,042,659 |
| 2025-07-29 | 5.510 | 5.650 | 5.430 | 5.580 | 5.509 | 24,073,659 |
| 2025-07-28 | 5.520 | 5.580 | 5.500 | 5.510 | 5.440 | 10,904,540 |
| 2025-07-25 | 5.470 | 5.550 | 5.420 | 5.520 | 5.450 | 14,516,910 |
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.