Zhejiang Canaan Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.310	4.330	4.180	4.200	4.200	6,905,900
2026-10-20	4.160	4.270	4.130	4.230	4.230	8,351,400
2026-10-19	4.210	4.270	4.040	4.160	4.160	10,731,800
2026-10-16	4.270	4.390	4.190	4.250	4.250	10,530,390
2026-10-15	4.220	4.320	4.170	4.190	4.190	10,998,700
2026-10-14	4.540	4.550	4.270	4.270	4.270	9,749,470
2026-10-13	4.500	4.500	4.240	4.460	4.460	10,027,080
2026-10-12	4.540	4.550	4.380	4.420	4.420	7,792,800
2026-10-09	4.530	4.540	4.320	4.540	4.540	9,558,370
2026-10-08	4.550	4.610	4.480	4.530	4.530	8,604,010
2026-09-30	4.580	4.630	4.540	4.540	4.540	5,760,900
2026-09-29	4.460	4.580	4.430	4.560	4.560	6,821,400
2026-09-28	4.480	4.540	4.440	4.490	4.490	8,359,606
2026-09-24	4.570	4.570	4.490	4.500	4.500	7,294,970
2026-09-23	4.630	4.630	4.480	4.520	4.520	7,422,950
2026-09-22	4.500	4.630	4.480	4.570	4.570	10,606,180
2026-09-21	4.310	4.520	4.310	4.490	4.490	9,265,458
2026-09-18	4.400	4.440	4.310	4.340	4.340	7,863,350
2026-09-17	4.270	4.350	4.230	4.330	4.330	7,325,760
2026-09-16	4.210	4.300	4.160	4.300	4.300	7,523,110
2026-09-15	4.390	4.400	4.200	4.220	4.220	9,789,040
2026-09-14	4.320	4.460	4.290	4.410	4.410	8,793,300
2026-09-11	4.440	4.440	4.270	4.350	4.350	8,029,718
2026-09-10	4.510	4.510	4.420	4.460	4.460	7,388,168
2026-09-09	4.560	4.590	4.470	4.510	4.510	7,442,188
2026-09-08	4.520	4.590	4.490	4.570	4.570	8,625,860
2026-09-07	4.560	4.580	4.510	4.520	4.520	8,042,880
2026-09-04	4.590	4.650	4.520	4.560	4.560	7,484,300
2026-09-03	4.690	4.740	4.540	4.570	4.570	9,575,199
2026-09-02	4.700	4.710	4.620	4.660	4.660	9,294,409
2026-09-01	4.690	4.740	4.650	4.720	4.720	7,604,730
2026-08-31	4.650	4.730	4.610	4.710	4.710	8,386,560
2026-08-28	4.660	4.700	4.640	4.670	4.670	8,044,610
2026-08-27	4.600	4.710	4.580	4.660	4.660	9,422,960
2026-08-26	4.650	4.720	4.580	4.640	4.640	10,398,380
2026-08-25	4.530	4.700	4.480	4.680	4.680	12,621,170
2026-08-24	4.570	4.600	4.430	4.560	4.560	16,205,200
2026-08-21	4.520	4.600	4.430	4.580	4.580	13,148,160
2026-08-20	4.490	4.650	4.470	4.580	4.580	15,829,300
2026-08-19	4.530	4.550	4.400	4.410	4.410	13,574,370
2026-08-18	4.640	4.650	4.510	4.560	4.560	8,691,530
2026-08-17	4.530	4.660	4.470	4.630	4.630	12,309,800
2026-08-14	4.520	4.610	4.470	4.510	4.510	10,195,400
2026-08-13	4.550	4.630	4.470	4.550	4.550	11,158,930
2026-08-12	4.510	4.610	4.470	4.550	4.550	9,913,918
2026-08-11	4.420	4.630	4.390	4.530	4.530	15,139,640
2026-08-10	4.340	4.470	4.320	4.470	4.470	13,166,118
2026-08-07	4.310	4.420	4.180	4.350	4.350	13,974,712
2026-08-06	4.250	4.310	4.190	4.270	4.270	10,935,810
2026-08-05	4.300	4.310	4.180	4.250	4.250	14,608,698
2026-08-04	4.140	4.280	4.130	4.260	4.260	14,051,585
2026-08-03	3.980	4.130	3.970	4.120	4.120	10,261,968
2026-07-31	3.900	4.000	3.900	3.980	3.980	12,053,240
2026-07-30	3.890	3.970	3.810	3.860	3.860	11,640,670
2026-07-29	3.890	3.960	3.850	3.900	3.900	11,986,620
2026-07-28	3.860	3.960	3.830	3.880	3.880	11,020,270
2026-07-27	3.720	3.900	3.720	3.870	3.870	10,160,987
2026-07-24	3.830	3.850	3.710	3.730	3.730	8,975,500
2026-07-23	3.690	3.870	3.670	3.850	3.850	14,409,058
2026-07-22	3.780	3.870	3.680	3.710	3.710	13,843,760

Page 1 of 3 · 121 trading daysOlder →

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.