Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.240 | 5.280 | 5.140 | 5.150 | 5.025 | 13,281,700 |
| 2025-04-24 | 5.140 | 5.220 | 5.090 | 5.130 | 5.005 | 11,826,880 |
| 2025-04-23 | 5.140 | 5.210 | 5.130 | 5.170 | 5.045 | 12,736,540 |
| 2025-04-22 | 5.130 | 5.180 | 5.090 | 5.110 | 4.986 | 14,201,260 |
| 2025-04-21 | 5.150 | 5.240 | 5.010 | 5.180 | 5.054 | 25,406,180 |
| 2025-04-18 | 4.820 | 4.960 | 4.780 | 4.850 | 4.732 | 10,450,230 |
| 2025-04-17 | 4.810 | 4.920 | 4.790 | 4.840 | 4.723 | 8,419,070 |
| 2025-04-16 | 4.940 | 4.980 | 4.730 | 4.850 | 4.732 | 11,376,950 |
| 2025-04-15 | 4.990 | 5.040 | 4.930 | 4.990 | 4.869 | 8,509,900 |
| 2025-04-14 | 4.930 | 5.110 | 4.910 | 4.990 | 4.869 | 14,164,000 |
| 2025-04-11 | 4.800 | 4.910 | 4.720 | 4.840 | 4.723 | 12,427,631 |
| 2025-04-10 | 4.880 | 4.970 | 4.800 | 4.820 | 4.703 | 17,024,250 |
| 2025-04-09 | 4.430 | 4.820 | 4.050 | 4.760 | 4.644 | 24,753,660 |
| 2025-04-08 | 4.460 | 4.700 | 4.430 | 4.550 | 4.440 | 17,877,250 |
| 2025-04-07 | 5.090 | 5.200 | 4.380 | 4.380 | 4.274 | 27,441,190 |
| 2025-04-03 | 5.450 | 5.610 | 5.390 | 5.470 | 5.337 | 14,268,210 |
| 2025-04-02 | 5.480 | 5.600 | 5.370 | 5.530 | 5.396 | 19,215,790 |
| 2025-04-01 | 5.290 | 5.530 | 5.290 | 5.410 | 5.279 | 17,411,130 |
| 2025-03-31 | 5.270 | 5.290 | 5.060 | 5.250 | 5.123 | 18,018,948 |
| 2025-03-28 | 5.380 | 5.460 | 5.320 | 5.320 | 5.191 | 13,435,848 |
| 2025-03-27 | 5.360 | 5.440 | 5.240 | 5.380 | 5.249 | 13,545,200 |
| 2025-03-26 | 5.300 | 5.460 | 5.230 | 5.380 | 5.249 | 16,547,048 |
| 2025-03-25 | 5.330 | 5.380 | 5.250 | 5.290 | 5.162 | 16,403,308 |
| 2025-03-24 | 5.700 | 5.710 | 5.170 | 5.360 | 5.230 | 40,757,630 |
| 2025-03-21 | 5.600 | 5.950 | 5.600 | 5.710 | 5.571 | 48,990,530 |
| 2025-03-20 | 5.570 | 5.710 | 5.520 | 5.640 | 5.503 | 19,538,980 |
| 2025-03-19 | 5.600 | 5.670 | 5.560 | 5.570 | 5.435 | 14,981,398 |
| 2025-03-18 | 5.650 | 5.680 | 5.580 | 5.620 | 5.484 | 16,563,620 |
| 2025-03-17 | 5.580 | 5.700 | 5.580 | 5.610 | 5.474 | 19,416,960 |
| 2025-03-14 | 5.520 | 5.620 | 5.440 | 5.610 | 5.474 | 22,362,940 |
| 2025-03-13 | 5.750 | 5.750 | 5.460 | 5.540 | 5.406 | 28,171,589 |
| 2025-03-12 | 5.780 | 5.830 | 5.690 | 5.770 | 5.630 | 27,861,179 |
| 2025-03-11 | 5.700 | 5.840 | 5.650 | 5.760 | 5.620 | 30,821,090 |
| 2025-03-10 | 5.730 | 6.180 | 5.730 | 5.870 | 5.728 | 54,152,657 |
| 2025-03-07 | 5.600 | 5.780 | 5.570 | 5.630 | 5.493 | 26,670,695 |
| 2025-03-06 | 5.630 | 5.690 | 5.550 | 5.640 | 5.503 | 26,004,240 |
| 2025-03-05 | 5.580 | 5.600 | 5.460 | 5.580 | 5.445 | 17,828,870 |
| 2025-03-04 | 5.480 | 5.660 | 5.440 | 5.620 | 5.484 | 22,171,220 |
| 2025-03-03 | 5.450 | 5.680 | 5.380 | 5.540 | 5.406 | 27,512,166 |
| 2025-02-28 | 5.610 | 5.670 | 5.370 | 5.380 | 5.249 | 22,881,910 |
| 2025-02-27 | 5.760 | 5.780 | 5.500 | 5.610 | 5.474 | 27,804,290 |
| 2025-02-26 | 5.570 | 5.720 | 5.550 | 5.720 | 5.581 | 34,223,365 |
| 2025-02-25 | 5.550 | 5.610 | 5.480 | 5.540 | 5.406 | 18,312,434 |
| 2025-02-24 | 5.590 | 5.660 | 5.520 | 5.610 | 5.474 | 24,789,065 |
| 2025-02-21 | 5.650 | 5.670 | 5.510 | 5.650 | 5.513 | 29,084,927 |
| 2025-02-20 | 5.700 | 5.770 | 5.580 | 5.660 | 5.523 | 32,010,431 |
| 2025-02-19 | 5.370 | 5.730 | 5.370 | 5.710 | 5.571 | 44,234,382 |
| 2025-02-18 | 5.610 | 5.710 | 5.390 | 5.410 | 5.279 | 34,248,950 |
| 2025-02-17 | 5.600 | 5.770 | 5.560 | 5.640 | 5.503 | 52,704,754 |
| 2025-02-14 | 5.170 | 5.730 | 5.170 | 5.550 | 5.415 | 62,936,863 |
| 2025-02-13 | 5.230 | 5.280 | 5.160 | 5.180 | 5.054 | 19,353,770 |
| 2025-02-12 | 5.210 | 5.270 | 5.180 | 5.230 | 5.103 | 19,215,150 |
| 2025-02-11 | 5.350 | 5.350 | 5.200 | 5.240 | 5.113 | 22,976,380 |
| 2025-02-10 | 5.290 | 5.370 | 5.230 | 5.370 | 5.240 | 31,840,890 |
| 2025-02-07 | 5.300 | 5.340 | 5.180 | 5.250 | 5.123 | 37,768,040 |
| 2025-02-06 | 5.210 | 5.300 | 5.120 | 5.290 | 5.162 | 28,575,920 |
| 2025-02-05 | 5.040 | 5.250 | 5.040 | 5.220 | 5.093 | 27,294,910 |
| 2025-01-27 | 5.120 | 5.160 | 5.010 | 5.010 | 4.888 | 14,234,670 |
| 2025-01-24 | 4.990 | 5.110 | 4.930 | 5.090 | 4.966 | 20,400,616 |
| 2025-01-23 | 5.090 | 5.220 | 5.010 | 5.010 | 4.888 | 25,182,933 |
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.