Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.300 | 6.490 | 6.060 | 6.480 | 6.423 | 49,100,148 |
| 2024-07-24 | 5.740 | 6.220 | 5.660 | 6.220 | 6.165 | 13,557,891 |
| 2024-07-23 | 5.810 | 5.830 | 5.650 | 5.650 | 5.600 | 3,269,424 |
| 2024-07-22 | 5.660 | 5.780 | 5.650 | 5.760 | 5.709 | 3,698,524 |
| 2024-07-19 | 5.650 | 5.700 | 5.520 | 5.660 | 5.610 | 4,523,039 |
| 2024-07-18 | 5.620 | 5.670 | 5.470 | 5.620 | 5.570 | 5,511,256 |
| 2024-07-17 | 5.810 | 5.820 | 5.670 | 5.680 | 5.630 | 3,923,256 |
| 2024-07-16 | 5.760 | 5.870 | 5.710 | 5.820 | 5.769 | 4,132,476 |
| 2024-07-15 | 5.930 | 5.960 | 5.780 | 5.800 | 5.749 | 3,793,132 |
| 2024-07-12 | 6.020 | 6.090 | 5.940 | 5.980 | 5.927 | 4,333,440 |
| 2024-07-11 | 5.950 | 6.020 | 5.900 | 6.010 | 5.957 | 4,984,756 |
| 2024-07-10 | 5.840 | 5.980 | 5.790 | 5.830 | 5.778 | 5,006,596 |
| 2024-07-09 | 5.720 | 5.860 | 5.570 | 5.830 | 5.778 | 5,297,114 |
| 2024-07-08 | 5.920 | 5.970 | 5.690 | 5.720 | 5.669 | 3,650,260 |
| 2024-07-05 | 5.860 | 5.860 | 5.860 | 5.860 | 5.808 | 0 |
| 2024-07-04 | 6.030 | 6.090 | 5.850 | 5.860 | 5.808 | 3,885,580 |
| 2024-07-03 | 6.120 | 6.140 | 6.010 | 6.030 | 5.977 | 3,902,912 |
| 2024-07-02 | 6.100 | 6.230 | 6.080 | 6.150 | 6.096 | 4,558,220 |
| 2024-07-01 | 6.020 | 6.140 | 5.920 | 6.120 | 6.066 | 5,515,916 |
| 2024-06-28 | 5.960 | 6.110 | 5.900 | 6.000 | 5.947 | 5,314,060 |
| 2024-06-27 | 6.020 | 6.170 | 5.960 | 5.990 | 5.937 | 7,615,740 |
| 2024-06-26 | 5.710 | 6.020 | 5.660 | 6.020 | 5.967 | 6,414,256 |
| 2024-06-25 | 5.790 | 5.850 | 5.650 | 5.730 | 5.679 | 5,176,692 |
| 2024-06-24 | 5.990 | 5.990 | 5.740 | 5.760 | 5.709 | 7,240,360 |
| 2024-06-21 | 6.080 | 6.180 | 5.980 | 6.070 | 6.016 | 5,200,048 |
| 2024-06-20 | 6.340 | 6.360 | 6.080 | 6.090 | 6.036 | 5,799,788 |
| 2024-06-19 | 6.370 | 6.430 | 6.300 | 6.330 | 6.274 | 4,293,920 |
| 2024-06-18 | 6.220 | 6.350 | 6.180 | 6.340 | 6.284 | 5,145,764 |
| 2024-06-17 | 6.170 | 6.240 | 6.120 | 6.180 | 6.125 | 3,857,040 |
| 2024-06-14 | 6.160 | 6.220 | 6.070 | 6.200 | 6.145 | 4,337,524 |
| 2024-06-13 | 6.150 | 6.200 | 6.100 | 6.140 | 6.086 | 5,081,368 |
| 2024-06-12 | 6.040 | 6.170 | 6.030 | 6.150 | 6.096 | 5,715,830 |
| 2024-06-11 | 5.900 | 6.060 | 5.760 | 6.040 | 5.987 | 6,638,864 |
| 2024-06-07 | 5.830 | 5.960 | 5.790 | 5.900 | 5.848 | 6,579,800 |
| 2024-06-06 | 6.130 | 6.200 | 5.750 | 5.830 | 5.699 | 11,393,952 |
| 2024-06-05 | 6.160 | 6.240 | 6.120 | 6.120 | 5.983 | 5,182,924 |
| 2024-06-04 | 6.340 | 6.370 | 6.140 | 6.220 | 6.080 | 7,869,493 |
| 2024-06-03 | 6.650 | 6.650 | 6.310 | 6.390 | 6.247 | 7,740,608 |
| 2024-05-31 | 6.440 | 6.610 | 6.440 | 6.590 | 6.442 | 5,548,573 |
| 2024-05-30 | 6.500 | 6.530 | 6.410 | 6.460 | 6.315 | 4,196,336 |
| 2024-05-29 | 6.530 | 6.600 | 6.460 | 6.500 | 6.354 | 5,068,774 |
| 2024-05-28 | 6.590 | 6.610 | 6.490 | 6.500 | 6.354 | 5,826,156 |
| 2024-05-27 | 6.710 | 6.760 | 6.500 | 6.640 | 6.491 | 8,961,055 |
| 2024-05-24 | 6.740 | 7.020 | 6.640 | 6.740 | 6.589 | 13,355,820 |
| 2024-05-23 | 6.880 | 6.880 | 6.670 | 6.720 | 6.569 | 6,270,096 |
| 2024-05-22 | 6.810 | 6.890 | 6.790 | 6.850 | 6.696 | 4,775,456 |
| 2024-05-21 | 6.930 | 6.950 | 6.800 | 6.830 | 6.677 | 6,013,772 |
| 2024-05-20 | 6.960 | 7.000 | 6.850 | 6.960 | 6.804 | 5,921,996 |
| 2024-05-17 | 6.840 | 6.910 | 6.730 | 6.910 | 6.755 | 6,760,492 |
| 2024-05-16 | 6.750 | 6.870 | 6.700 | 6.800 | 6.647 | 7,258,833 |
| 2024-05-15 | 6.750 | 6.780 | 6.650 | 6.690 | 6.540 | 5,426,664 |
| 2024-05-14 | 6.610 | 6.790 | 6.610 | 6.760 | 6.608 | 6,862,710 |
| 2024-05-13 | 6.820 | 6.820 | 6.600 | 6.660 | 6.511 | 8,957,824 |
| 2024-05-10 | 7.050 | 7.110 | 6.830 | 6.860 | 6.706 | 18,996,428 |
| 2024-05-09 | 7.210 | 7.340 | 7.210 | 7.240 | 7.078 | 5,954,048 |
| 2024-05-08 | 7.420 | 7.430 | 7.200 | 7.210 | 7.048 | 6,454,440 |
| 2024-05-07 | 7.420 | 7.480 | 7.340 | 7.390 | 7.224 | 6,966,992 |
| 2024-05-06 | 7.540 | 7.630 | 7.380 | 7.400 | 7.234 | 9,275,016 |
| 2024-04-30 | 7.460 | 7.540 | 7.210 | 7.390 | 7.224 | 13,471,019 |
| 2024-04-29 | 7.270 | 7.550 | 7.270 | 7.510 | 7.341 | 12,222,888 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-09 | 0.0800 CNY |
| 2024-06-07 | 0.0800 CNY |
| 2023-06-09 | 0.1400 CNY |
| 2022-06-16 | 0.3500 CNY |
| 2021-06-23 | 0.2500 CNY |
| 2020-07-03 | 0.2500 CNY |
| 2019-05-14 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.