Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.370 | 5.490 | 5.350 | 5.450 | 5.381 | 14,613,030 |
| 2025-07-23 | 5.340 | 5.400 | 5.290 | 5.360 | 5.292 | 13,019,420 |
| 2025-07-22 | 5.380 | 5.400 | 5.320 | 5.350 | 5.282 | 12,611,130 |
| 2025-07-21 | 5.300 | 5.380 | 5.210 | 5.380 | 5.312 | 17,126,670 |
| 2025-07-18 | 5.410 | 5.440 | 5.360 | 5.410 | 5.341 | 9,695,110 |
| 2025-07-17 | 5.380 | 5.440 | 5.360 | 5.410 | 5.341 | 14,200,720 |
| 2025-07-16 | 5.280 | 5.420 | 5.260 | 5.400 | 5.332 | 14,689,370 |
| 2025-07-15 | 5.330 | 5.360 | 5.190 | 5.290 | 5.223 | 14,141,850 |
| 2025-07-14 | 5.230 | 5.380 | 5.220 | 5.340 | 5.272 | 15,859,883 |
| 2025-07-11 | 5.240 | 5.240 | 5.160 | 5.220 | 5.154 | 10,526,010 |
| 2025-07-10 | 5.170 | 5.240 | 5.160 | 5.220 | 5.154 | 9,488,151 |
| 2025-07-09 | 5.190 | 5.240 | 5.160 | 5.190 | 5.124 | 11,093,119 |
| 2025-07-08 | 5.160 | 5.190 | 5.130 | 5.180 | 5.114 | 10,171,311 |
| 2025-07-07 | 5.100 | 5.180 | 5.100 | 5.150 | 5.085 | 8,167,710 |
| 2025-07-04 | 5.160 | 5.190 | 5.100 | 5.120 | 5.055 | 8,540,310 |
| 2025-07-03 | 5.140 | 5.180 | 5.100 | 5.170 | 5.104 | 11,128,630 |
| 2025-07-02 | 5.140 | 5.170 | 5.080 | 5.120 | 5.055 | 12,823,530 |
| 2025-07-01 | 5.100 | 5.160 | 5.050 | 5.130 | 5.065 | 14,732,260 |
| 2025-06-30 | 5.050 | 5.080 | 5.010 | 5.080 | 5.016 | 9,800,870 |
| 2025-06-27 | 4.980 | 5.040 | 4.970 | 5.000 | 4.937 | 10,245,130 |
| 2025-06-26 | 5.000 | 5.030 | 4.950 | 4.990 | 4.927 | 8,903,840 |
| 2025-06-25 | 4.960 | 5.020 | 4.920 | 5.000 | 4.937 | 9,672,588 |
| 2025-06-24 | 4.830 | 4.970 | 4.830 | 4.970 | 4.907 | 10,634,298 |
| 2025-06-23 | 4.650 | 4.860 | 4.650 | 4.840 | 4.779 | 10,792,170 |
| 2025-06-20 | 4.710 | 4.770 | 4.660 | 4.680 | 4.621 | 7,577,496 |
| 2025-06-19 | 4.870 | 4.880 | 4.710 | 4.720 | 4.660 | 10,417,830 |
| 2025-06-18 | 4.910 | 4.970 | 4.850 | 4.880 | 4.818 | 9,737,650 |
| 2025-06-17 | 4.990 | 5.040 | 4.930 | 4.960 | 4.897 | 9,678,100 |
| 2025-06-16 | 4.920 | 5.010 | 4.880 | 4.960 | 4.897 | 9,035,708 |
| 2025-06-13 | 5.050 | 5.070 | 4.930 | 4.940 | 4.877 | 11,227,140 |
| 2025-06-12 | 5.050 | 5.090 | 5.020 | 5.070 | 5.006 | 9,743,071 |
| 2025-06-11 | 5.030 | 5.120 | 5.030 | 5.080 | 5.016 | 11,416,550 |
| 2025-06-10 | 5.090 | 5.130 | 4.970 | 5.040 | 4.976 | 13,817,539 |
| 2025-06-09 | 4.990 | 5.120 | 4.990 | 5.090 | 5.025 | 15,636,550 |
| 2025-06-06 | 5.050 | 5.100 | 4.980 | 5.020 | 4.956 | 18,011,300 |
| 2025-06-05 | 5.160 | 5.290 | 5.020 | 5.040 | 4.976 | 33,769,198 |
| 2025-06-04 | 4.940 | 5.130 | 4.910 | 5.110 | 4.986 | 20,631,010 |
| 2025-06-03 | 4.820 | 4.970 | 4.800 | 4.940 | 4.820 | 9,818,132 |
| 2025-05-30 | 4.930 | 4.950 | 4.820 | 4.860 | 4.742 | 10,611,460 |
| 2025-05-29 | 4.780 | 4.940 | 4.750 | 4.940 | 4.820 | 13,877,850 |
| 2025-05-28 | 4.840 | 4.870 | 4.760 | 4.790 | 4.674 | 8,587,040 |
| 2025-05-27 | 4.780 | 4.850 | 4.740 | 4.830 | 4.713 | 9,163,390 |
| 2025-05-26 | 4.810 | 4.850 | 4.750 | 4.800 | 4.683 | 10,101,270 |
| 2025-05-23 | 4.930 | 4.950 | 4.810 | 4.810 | 4.693 | 12,995,620 |
| 2025-05-22 | 4.910 | 4.970 | 4.840 | 4.850 | 4.732 | 10,382,520 |
| 2025-05-21 | 5.010 | 5.020 | 4.910 | 4.930 | 4.810 | 9,138,700 |
| 2025-05-20 | 4.960 | 5.040 | 4.950 | 5.020 | 4.898 | 10,923,410 |
| 2025-05-19 | 4.930 | 4.970 | 4.830 | 4.940 | 4.820 | 12,679,290 |
| 2025-05-16 | 5.000 | 5.050 | 4.920 | 4.940 | 4.820 | 19,681,710 |
| 2025-05-15 | 5.010 | 5.300 | 4.900 | 5.060 | 4.937 | 29,424,200 |
| 2025-05-14 | 5.030 | 5.070 | 4.960 | 4.990 | 4.869 | 10,392,200 |
| 2025-05-13 | 5.130 | 5.170 | 5.020 | 5.030 | 4.908 | 9,957,200 |
| 2025-05-12 | 5.080 | 5.120 | 5.040 | 5.090 | 4.966 | 9,739,920 |
| 2025-05-09 | 5.130 | 5.150 | 5.010 | 5.040 | 4.918 | 10,590,150 |
| 2025-05-08 | 5.050 | 5.150 | 5.010 | 5.130 | 5.005 | 11,412,845 |
| 2025-05-07 | 5.100 | 5.150 | 5.000 | 5.050 | 4.927 | 11,148,220 |
| 2025-05-06 | 4.920 | 5.050 | 4.920 | 5.050 | 4.927 | 10,741,890 |
| 2025-04-30 | 4.790 | 4.980 | 4.790 | 4.890 | 4.771 | 11,290,330 |
| 2025-04-29 | 4.700 | 4.870 | 4.700 | 4.790 | 4.674 | 15,336,720 |
| 2025-04-28 | 5.040 | 5.070 | 4.710 | 4.760 | 4.644 | 24,592,000 |
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.