Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.250	7.270	7.020	7.180	7.019	13,258,600
2024-01-22	7.700	7.710	7.160	7.260	7.097	8,940,720
2024-01-19	7.910	7.970	7.680	7.700	7.527	5,753,357
2024-01-18	7.800	7.940	7.620	7.880	7.703	8,760,912
2024-01-17	8.040	8.070	7.870	7.870	7.693	4,394,956
2024-01-16	8.140	8.160	7.940	8.040	7.860	6,716,538
2024-01-15	8.100	8.180	7.960	8.150	7.967	6,307,280
2024-01-12	8.300	8.360	8.150	8.170	7.987	5,863,638
2024-01-11	8.080	8.340	8.080	8.320	8.133	6,422,576
2024-01-10	8.320	8.340	8.120	8.130	7.948	6,168,120
2024-01-09	8.310	8.480	8.250	8.320	8.133	6,485,966
2024-01-08	8.460	8.530	8.300	8.310	8.123	6,255,516
2024-01-05	8.740	8.790	8.470	8.530	8.339	8,058,572
2024-01-04	8.800	8.830	8.690	8.750	8.554	5,974,781
2024-01-03	8.700	8.790	8.610	8.760	8.563	6,543,800
2024-01-02	8.800	8.860	8.740	8.760	8.563	6,366,540
2023-12-29	8.640	8.840	8.620	8.830	8.632	9,073,720
2023-12-28	8.470	8.690	8.390	8.660	8.466	11,641,040
2023-12-27	8.370	8.510	8.350	8.480	8.290	7,941,580
2023-12-26	8.450	8.490	8.300	8.330	8.143	6,983,044
2023-12-25	8.540	8.600	8.440	8.490	8.299	5,662,809
2023-12-22	8.750	8.770	8.510	8.570	8.378	7,632,312
2023-12-21	8.600	8.800	8.510	8.720	8.524	7,724,180
2023-12-20	8.840	8.880	8.650	8.650	8.456	6,870,368
2023-12-19	8.790	8.870	8.730	8.830	8.632	7,139,004
2023-12-18	8.870	8.970	8.780	8.820	8.622	6,861,408
2023-12-15	9.000	9.030	8.890	8.920	8.720	7,873,878
2023-12-14	9.060	9.180	8.950	8.970	8.769	10,629,075
2023-12-13	9.230	9.260	9.010	9.030	8.827	12,318,176
2023-12-12	9.270	9.380	9.190	9.280	9.072	8,490,752
2023-12-11	9.190	9.290	9.080	9.280	9.072	11,038,624
2023-12-08	9.190	9.380	9.180	9.210	9.003	12,317,956
2023-12-07	9.120	9.260	9.090	9.190	8.984	10,196,359
2023-12-06	9.200	9.350	9.130	9.170	8.964	13,272,413
2023-12-05	9.620	9.690	9.260	9.270	9.062	20,024,432
2023-12-04	9.650	9.830	9.640	9.690	9.473	13,297,911
2023-12-01	9.520	9.770	9.460	9.730	9.512	17,742,143
2023-11-30	9.560	9.640	9.350	9.500	9.287	13,679,560
2023-11-29	9.620	9.730	9.510	9.550	9.336	13,158,054
2023-11-28	9.620	9.790	9.540	9.670	9.453	14,584,814
2023-11-27	9.500	9.680	9.420	9.630	9.414	16,673,443
2023-11-24	10.100	10.150	9.570	9.600	9.385	29,506,408
2023-11-23	10.150	10.320	9.900	10.120	9.893	23,174,999
2023-11-22	10.460	10.490	10.190	10.190	9.961	25,051,291
2023-11-21	10.550	10.650	10.250	10.590	10.352	40,994,716
2023-11-20	10.770	10.820	10.510	10.610	10.372	37,244,287
2023-11-17	10.220	10.880	10.110	10.690	10.450	59,487,800
2023-11-16	9.970	10.450	9.910	10.310	10.079	49,943,323
2023-11-15	10.240	10.240	10.010	10.030	9.805	21,881,428
2023-11-14	10.060	10.230	9.910	10.160	9.932	28,142,908
2023-11-13	9.850	10.130	9.850	10.080	9.854	25,718,247
2023-11-10	9.980	10.030	9.800	9.810	9.590	20,703,504
2023-11-09	10.090	10.230	9.960	10.010	9.785	35,477,186
2023-11-08	10.470	10.480	10.110	10.150	9.922	51,235,350
2023-11-07	9.920	10.460	9.820	10.450	10.215	64,010,594
2023-11-06	9.730	9.950	9.690	9.910	9.688	33,850,454
2023-11-03	9.800	9.850	9.600	9.670	9.453	27,988,522
2023-11-02	10.010	10.060	9.660	9.670	9.453	37,881,323
2023-11-01	9.870	10.200	9.580	10.130	9.903	61,469,480
2023-10-31	9.970	10.340	9.800	9.850	9.629	53,287,220

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.