Nantong Chaoda Equipment Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.700	31.860	29.700	31.590	31.590	3,077,431
2026-07-21	29.010	30.620	25.600	30.260	30.260	4,819,587
2026-07-20	31.800	31.800	28.020	29.080	29.080	3,843,761
2026-07-17	33.600	33.600	31.060	31.070	31.070	3,915,620
2026-07-16	32.500	33.700	32.500	33.690	33.690	1,931,946
2026-07-15	34.640	34.640	32.300	32.940	32.940	2,511,216
2026-07-14	36.300	36.750	30.430	33.270	33.270	4,442,377
2026-07-13	36.880	38.060	36.300	36.750	36.750	2,379,927
2026-07-10	36.450	37.530	36.020	36.250	36.250	1,414,785
2026-07-09	37.420	37.420	35.210	36.460	36.460	2,004,168
2026-07-08	38.010	38.350	36.730	36.810	36.810	1,690,389
2026-07-07	38.100	39.100	37.880	38.410	38.410	1,467,820
2026-07-06	38.770	39.470	37.810	37.970	37.970	1,870,089
2026-07-03	38.120	39.860	37.960	39.080	39.080	2,134,960
2026-07-02	37.690	39.280	37.500	38.210	38.210	3,467,193
2026-07-01	41.170	41.890	37.680	37.960	37.960	5,311,596
2026-06-30	38.940	42.950	38.780	41.000	41.000	4,175,968
2026-06-29	40.070	40.660	37.150	38.750	38.750	3,788,415
2026-06-26	38.500	40.300	36.990	39.990	39.990	3,484,634
2026-06-25	39.140	39.140	37.090	38.570	38.570	2,358,402
2026-06-24	40.500	40.600	38.220	38.670	38.670	1,351,859
2026-06-23	40.760	40.760	39.300	39.540	39.540	1,523,522
2026-06-22	41.000	41.850	39.200	40.770	40.770	2,914,096
2026-06-18	43.000	43.000	41.140	41.200	41.200	2,209,380
2026-06-17	60.980	61.370	57.780	60.200	42.500	3,406,964
2026-06-16	58.900	61.540	57.970	61.490	43.411	1,903,757
2026-06-15	59.280	59.750	57.670	59.060	41.695	1,684,155
2026-06-12	58.870	60.540	58.360	58.670	41.420	1,712,907
2026-06-11	56.560	58.500	56.100	58.350	41.194	2,073,472
2026-06-10	58.210	58.690	56.050	56.560	39.930	1,593,950
2026-06-09	57.720	59.000	57.100	58.410	41.236	1,711,232
2026-06-08	60.980	61.220	57.360	57.470	40.573	2,739,634
2026-06-05	61.910	63.270	60.300	61.750	43.594	1,690,200
2026-06-04	64.300	65.170	61.300	62.090	43.834	2,747,270
2026-06-03	65.510	65.750	63.330	64.300	45.395	1,670,375
2026-06-02	65.210	66.000	63.200	65.280	46.086	1,688,050
2026-06-01	63.900	65.880	63.160	65.160	46.002	1,700,580
2026-05-29	66.470	69.240	63.150	63.900	45.112	2,051,700
2026-05-28	65.000	66.770	63.730	66.250	46.771	2,194,640
2026-05-27	65.100	66.930	63.700	64.800	45.748	1,811,730
2026-05-26	67.660	67.990	65.070	65.650	46.348	2,887,634
2026-05-25	71.590	71.980	66.500	68.020	48.021	3,674,711
2026-05-22	72.010	73.000	70.420	71.230	50.287	2,065,898
2026-05-21	74.800	78.010	70.990	71.620	50.562	2,290,344
2026-05-20	77.500	77.500	74.130	74.850	52.843	2,231,307
2026-05-19	77.500	77.980	75.100	77.400	54.643	2,006,754
2026-05-18	77.010	77.500	75.500	77.400	54.643	2,295,575
2026-05-15	75.930	77.800	74.110	77.050	54.396	3,823,926
2026-05-14	75.420	76.580	73.000	75.200	53.090	2,371,210
2026-05-13	74.590	75.900	73.000	74.540	52.624	2,163,597
2026-05-12	76.500	78.250	73.700	74.160	52.356	3,653,934
2026-05-11	77.450	80.390	75.020	76.230	53.817	4,235,548
2026-05-08	74.020	77.700	73.510	76.620	54.092	3,188,215
2026-05-07	73.020	74.780	72.000	74.610	52.673	3,246,273
2026-05-06	67.530	74.360	67.530	72.870	51.445	4,504,263
2026-04-30	65.320	67.500	64.010	66.460	46.919	3,275,396
2026-04-29	63.020	65.990	63.020	65.000	45.889	3,007,132
2026-04-28	64.770	66.390	62.800	63.230	44.639	4,390,496
2026-04-27	67.330	67.510	63.380	65.000	45.889	7,649,811
2026-04-24	73.730	74.220	69.050	69.220	48.868	5,955,896

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.7000 CNY
2025-10-24	0.2500 CNY
2025-06-25	0.5000 CNY
2024-06-21	0.5600 CNY
2023-09-25	0.4000 CNY
2022-05-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.