Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.030 | 7.300 | 7.020 | 7.240 | 7.078 | 12,093,108 |
| 2024-04-25 | 6.930 | 7.030 | 6.890 | 6.990 | 6.833 | 8,025,396 |
| 2024-04-24 | 6.700 | 6.960 | 6.700 | 6.960 | 6.804 | 10,246,576 |
| 2024-04-23 | 6.660 | 6.760 | 6.620 | 6.680 | 6.530 | 7,626,116 |
| 2024-04-22 | 6.610 | 6.660 | 6.370 | 6.610 | 6.462 | 8,661,004 |
| 2024-04-19 | 6.680 | 6.820 | 6.590 | 6.650 | 6.501 | 8,336,720 |
| 2024-04-18 | 6.980 | 6.980 | 6.670 | 6.780 | 6.628 | 11,500,100 |
| 2024-04-17 | 6.480 | 6.900 | 6.480 | 6.870 | 6.716 | 16,418,788 |
| 2024-04-16 | 6.920 | 7.000 | 6.310 | 6.330 | 6.188 | 17,953,864 |
| 2024-04-15 | 7.160 | 7.260 | 6.720 | 7.010 | 6.853 | 15,914,252 |
| 2024-04-12 | 7.270 | 7.340 | 7.160 | 7.200 | 7.038 | 10,056,594 |
| 2024-04-11 | 7.320 | 7.400 | 7.200 | 7.220 | 7.058 | 12,432,654 |
| 2024-04-10 | 7.760 | 7.760 | 7.240 | 7.320 | 7.156 | 19,275,128 |
| 2024-04-09 | 7.740 | 7.840 | 7.660 | 7.790 | 7.615 | 7,804,308 |
| 2024-04-08 | 7.740 | 7.920 | 7.650 | 7.680 | 7.508 | 10,975,072 |
| 2024-04-03 | 8.250 | 8.250 | 7.770 | 7.820 | 7.644 | 20,269,929 |
| 2024-04-02 | 8.580 | 8.590 | 8.180 | 8.250 | 8.065 | 20,869,064 |
| 2024-04-01 | 8.250 | 8.670 | 8.130 | 8.560 | 8.368 | 31,879,968 |
| 2024-03-29 | 8.300 | 8.600 | 8.150 | 8.250 | 8.065 | 15,624,536 |
| 2024-03-28 | 8.080 | 8.660 | 8.080 | 8.340 | 8.153 | 32,620,686 |
| 2024-03-27 | 9.100 | 9.100 | 8.350 | 8.350 | 8.163 | 40,269,082 |
| 2024-03-26 | 8.650 | 9.280 | 8.530 | 9.280 | 9.072 | 50,936,214 |
| 2024-03-25 | 8.690 | 9.200 | 8.460 | 8.790 | 8.593 | 50,800,636 |
| 2024-03-22 | 8.470 | 8.740 | 8.400 | 8.660 | 8.466 | 35,649,046 |
| 2024-03-21 | 8.410 | 8.680 | 8.370 | 8.470 | 8.280 | 24,060,660 |
| 2024-03-20 | 8.360 | 8.580 | 8.300 | 8.510 | 8.319 | 26,873,813 |
| 2024-03-19 | 8.250 | 8.500 | 8.230 | 8.400 | 8.211 | 25,343,920 |
| 2024-03-18 | 8.210 | 8.320 | 8.140 | 8.320 | 8.133 | 19,187,254 |
| 2024-03-15 | 8.010 | 8.160 | 7.950 | 8.160 | 7.977 | 13,817,132 |
| 2024-03-14 | 8.210 | 8.280 | 7.970 | 8.090 | 7.908 | 21,563,221 |
| 2024-03-13 | 8.380 | 8.420 | 8.200 | 8.330 | 8.143 | 25,476,157 |
| 2024-03-12 | 8.360 | 8.420 | 8.140 | 8.270 | 8.084 | 24,383,889 |
| 2024-03-11 | 8.050 | 8.660 | 7.960 | 8.400 | 8.211 | 36,553,657 |
| 2024-03-08 | 8.090 | 8.330 | 7.940 | 8.270 | 8.084 | 29,614,948 |
| 2024-03-07 | 8.360 | 8.470 | 8.090 | 8.170 | 7.987 | 45,638,623 |
| 2024-03-06 | 7.860 | 8.690 | 7.860 | 8.520 | 8.329 | 69,152,761 |
| 2024-03-05 | 8.160 | 8.260 | 7.900 | 7.900 | 7.723 | 58,317,934 |
| 2024-03-04 | 8.090 | 8.360 | 7.980 | 8.360 | 8.172 | 63,682,332 |
| 2024-03-01 | 7.300 | 7.870 | 7.300 | 7.600 | 7.429 | 25,926,056 |
| 2024-02-29 | 6.740 | 7.310 | 6.740 | 7.250 | 7.087 | 19,913,094 |
| 2024-02-28 | 7.510 | 7.670 | 6.840 | 6.840 | 6.686 | 29,243,201 |
| 2024-02-27 | 7.170 | 7.550 | 7.110 | 7.530 | 7.361 | 21,600,952 |
| 2024-02-26 | 7.000 | 7.510 | 6.950 | 7.300 | 7.136 | 25,955,274 |
| 2024-02-23 | 6.930 | 7.110 | 6.820 | 7.030 | 6.872 | 21,133,351 |
| 2024-02-22 | 6.700 | 7.080 | 6.680 | 6.940 | 6.784 | 26,658,694 |
| 2024-02-21 | 6.320 | 6.650 | 6.270 | 6.450 | 6.305 | 18,587,256 |
| 2024-02-20 | 6.120 | 6.800 | 6.080 | 6.480 | 6.335 | 19,902,363 |
| 2024-02-19 | 6.150 | 6.330 | 6.080 | 6.210 | 6.071 | 16,108,200 |
| 2024-02-08 | 5.430 | 5.960 | 5.430 | 5.950 | 5.816 | 15,556,930 |
| 2024-02-07 | 5.400 | 5.630 | 5.250 | 5.430 | 5.308 | 15,102,341 |
| 2024-02-06 | 5.450 | 5.730 | 4.920 | 5.440 | 5.318 | 19,565,377 |
| 2024-02-05 | 6.010 | 6.010 | 5.450 | 5.450 | 5.328 | 13,798,084 |
| 2024-02-02 | 6.440 | 6.580 | 5.820 | 6.060 | 5.924 | 12,933,017 |
| 2024-02-01 | 6.500 | 6.620 | 6.340 | 6.460 | 6.315 | 9,385,392 |
| 2024-01-31 | 6.990 | 7.030 | 6.490 | 6.500 | 6.354 | 10,283,616 |
| 2024-01-30 | 7.150 | 7.300 | 6.970 | 6.980 | 6.823 | 6,216,200 |
| 2024-01-29 | 7.560 | 7.580 | 7.160 | 7.170 | 7.009 | 8,112,130 |
| 2024-01-26 | 7.500 | 7.660 | 7.460 | 7.480 | 7.312 | 8,395,935 |
| 2024-01-25 | 7.230 | 7.540 | 7.160 | 7.540 | 7.371 | 11,805,778 |
| 2024-01-24 | 7.200 | 7.290 | 6.880 | 7.200 | 7.038 | 10,621,022 |
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.