Zhejiang Canaan Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.090 | 5.130 | 5.000 | 5.010 | 4.888 | 20,869,820 |
| 2025-01-21 | 5.250 | 5.260 | 5.060 | 5.160 | 5.035 | 34,501,270 |
| 2025-01-20 | 4.900 | 5.300 | 4.830 | 5.160 | 5.035 | 41,622,068 |
| 2025-01-17 | 5.020 | 5.020 | 4.830 | 4.850 | 4.732 | 23,950,450 |
| 2025-01-16 | 4.990 | 5.150 | 4.980 | 5.070 | 4.947 | 32,663,240 |
| 2025-01-15 | 5.130 | 5.160 | 4.890 | 4.980 | 4.859 | 40,538,096 |
| 2025-01-14 | 4.800 | 5.480 | 4.750 | 5.230 | 5.103 | 64,182,873 |
| 2025-01-13 | 4.360 | 5.290 | 4.240 | 5.000 | 4.879 | 59,650,905 |
| 2025-01-10 | 4.400 | 4.760 | 4.390 | 4.420 | 4.313 | 36,215,040 |
| 2025-01-09 | 4.360 | 4.410 | 4.290 | 4.360 | 4.254 | 11,194,150 |
| 2025-01-08 | 4.400 | 4.450 | 4.190 | 4.340 | 4.235 | 16,078,600 |
| 2025-01-07 | 4.250 | 4.400 | 4.240 | 4.400 | 4.293 | 14,396,240 |
| 2025-01-06 | 4.210 | 4.330 | 4.030 | 4.240 | 4.137 | 15,738,834 |
| 2025-01-03 | 4.550 | 4.600 | 4.200 | 4.220 | 4.118 | 19,459,410 |
| 2025-01-02 | 4.610 | 4.730 | 4.500 | 4.550 | 4.440 | 14,401,490 |
| 2024-12-31 | 4.800 | 4.890 | 4.600 | 4.620 | 4.508 | 13,151,090 |
| 2024-12-30 | 4.970 | 4.970 | 4.740 | 4.810 | 4.693 | 14,091,650 |
| 2024-12-27 | 4.880 | 5.040 | 4.810 | 4.940 | 4.820 | 18,838,480 |
| 2024-12-26 | 4.700 | 4.960 | 4.700 | 4.840 | 4.723 | 18,576,940 |
| 2024-12-25 | 4.950 | 5.050 | 4.660 | 4.730 | 4.615 | 20,969,900 |
| 2024-12-24 | 4.910 | 5.010 | 4.770 | 4.890 | 4.771 | 18,165,350 |
| 2024-12-23 | 5.340 | 5.350 | 4.870 | 4.880 | 4.762 | 31,548,381 |
| 2024-12-20 | 5.350 | 5.440 | 5.290 | 5.390 | 5.259 | 23,251,060 |
| 2024-12-19 | 5.210 | 5.360 | 5.170 | 5.340 | 5.210 | 22,996,043 |
| 2024-12-18 | 5.250 | 5.390 | 5.070 | 5.290 | 5.162 | 23,248,060 |
| 2024-12-17 | 5.510 | 5.530 | 5.200 | 5.230 | 5.103 | 26,740,201 |
| 2024-12-16 | 5.670 | 5.730 | 5.470 | 5.530 | 5.396 | 29,857,161 |
| 2024-12-13 | 5.770 | 5.900 | 5.700 | 5.710 | 5.571 | 38,856,050 |
| 2024-12-12 | 5.810 | 5.900 | 5.590 | 5.890 | 5.747 | 56,737,840 |
| 2024-12-11 | 5.950 | 6.080 | 5.750 | 5.800 | 5.659 | 58,472,760 |
| 2024-12-10 | 6.260 | 6.600 | 5.900 | 5.900 | 5.757 | 111,011,253 |
| 2024-12-09 | 5.550 | 6.380 | 5.550 | 6.030 | 5.884 | 106,889,862 |
| 2024-12-06 | 5.430 | 5.460 | 5.230 | 5.380 | 5.249 | 47,465,647 |
| 2024-12-05 | 5.360 | 5.570 | 5.320 | 5.440 | 5.308 | 49,572,330 |
| 2024-12-04 | 5.400 | 5.710 | 5.310 | 5.350 | 5.220 | 77,430,107 |
| 2024-12-03 | 5.900 | 6.350 | 5.650 | 5.690 | 5.552 | 148,835,619 |
| 2024-12-02 | 4.660 | 5.570 | 4.660 | 5.570 | 5.435 | 69,343,920 |
| 2024-11-29 | 4.560 | 4.660 | 4.490 | 4.640 | 4.527 | 24,427,430 |
| 2024-11-28 | 4.460 | 4.630 | 4.460 | 4.590 | 4.479 | 22,554,040 |
| 2024-11-27 | 4.420 | 4.470 | 4.250 | 4.470 | 4.361 | 15,654,280 |
| 2024-11-26 | 4.470 | 4.560 | 4.420 | 4.440 | 4.332 | 16,183,440 |
| 2024-11-25 | 4.360 | 4.480 | 4.330 | 4.470 | 4.361 | 14,437,110 |
| 2024-11-22 | 4.500 | 4.540 | 4.280 | 4.300 | 4.196 | 15,468,200 |
| 2024-11-21 | 4.490 | 4.540 | 4.410 | 4.500 | 4.391 | 13,471,360 |
| 2024-11-20 | 4.300 | 4.560 | 4.290 | 4.500 | 4.391 | 18,969,587 |
| 2024-11-19 | 4.190 | 4.320 | 4.170 | 4.320 | 4.215 | 12,724,710 |
| 2024-11-18 | 4.370 | 4.420 | 4.150 | 4.180 | 4.079 | 18,865,863 |
| 2024-11-15 | 4.470 | 4.540 | 4.360 | 4.360 | 4.254 | 14,797,460 |
| 2024-11-14 | 4.630 | 4.630 | 4.390 | 4.430 | 4.322 | 15,412,580 |
| 2024-11-13 | 4.630 | 4.690 | 4.480 | 4.620 | 4.508 | 20,754,464 |
| 2024-11-12 | 4.700 | 4.810 | 4.610 | 4.670 | 4.557 | 25,756,640 |
| 2024-11-11 | 4.660 | 4.710 | 4.600 | 4.710 | 4.596 | 22,383,621 |
| 2024-11-08 | 4.760 | 4.780 | 4.610 | 4.660 | 4.547 | 31,958,630 |
| 2024-11-07 | 4.430 | 4.750 | 4.380 | 4.740 | 4.625 | 37,361,760 |
| 2024-11-06 | 4.320 | 4.500 | 4.290 | 4.450 | 4.342 | 28,316,650 |
| 2024-11-05 | 4.200 | 4.320 | 4.180 | 4.320 | 4.215 | 15,334,550 |
| 2024-11-04 | 4.110 | 4.220 | 4.080 | 4.180 | 4.079 | 12,675,161 |
| 2024-11-01 | 4.300 | 4.350 | 4.090 | 4.100 | 4.000 | 21,298,450 |
| 2024-10-31 | 4.300 | 4.390 | 4.290 | 4.350 | 4.244 | 18,180,490 |
| 2024-10-30 | 4.290 | 4.370 | 4.200 | 4.290 | 4.186 | 18,000,991 |
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.