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
2023-10-30	9.820	10.390	9.700	10.050	9.824	67,677,388
2023-10-27	9.500	10.250	9.420	9.920	9.697	70,146,352
2023-10-26	9.430	9.780	9.280	9.640	9.424	63,535,698
2023-10-25	9.400	9.800	9.160	9.430	9.218	75,580,112
2023-10-24	8.280	8.990	8.280	8.990	8.788	18,811,962
2023-10-23	8.470	8.500	8.080	8.170	7.987	28,901,788
2023-10-20	9.120	9.170	8.620	8.630	8.436	36,939,129
2023-10-19	9.250	9.690	9.170	9.230	9.023	44,650,525
2023-10-18	9.190	9.880	9.150	9.480	9.267	59,813,643
2023-10-17	8.820	9.920	8.640	9.410	9.199	64,567,936
2023-10-16	8.890	9.030	8.530	9.030	8.827	63,330,982
2023-10-13	8.360	8.810	8.270	8.590	8.397	38,315,017
2023-10-12	8.410	8.490	8.260	8.410	8.221	32,880,750
2023-10-11	8.060	8.830	8.030	8.500	8.309	53,876,485
2023-10-10	8.080	8.290	8.000	8.030	7.850	32,327,054
2023-10-09	7.910	8.120	7.860	7.960	7.781	21,973,725
2023-09-28	8.280	8.280	7.610	7.930	7.752	33,915,268
2023-09-27	8.510	8.590	8.450	8.450	8.260	3,993,124
2023-09-26	8.580	8.620	8.490	8.510	8.319	3,176,772
2023-09-25	8.700	8.760	8.510	8.580	8.387	4,671,408
2023-09-22	8.500	8.750	8.420	8.730	8.534	6,298,348
2023-09-21	8.600	8.690	8.500	8.500	8.309	3,825,620
2023-09-20	8.730	8.810	8.610	8.610	8.417	4,178,100
2023-09-19	8.900	8.910	8.610	8.680	8.485	7,564,491
2023-09-18	9.130	9.130	8.900	8.930	8.730	8,331,348
2023-09-15	9.280	9.320	9.050	9.130	8.925	11,335,924
2023-09-14	8.950	9.690	8.920	9.390	9.179	17,906,657
2023-09-13	9.210	9.230	8.910	9.000	8.798	8,056,812
2023-09-12	9.120	9.400	9.080	9.320	9.111	8,550,616
2023-09-11	9.100	9.210	9.010	9.170	8.964	4,245,060
2023-09-08	9.020	9.180	8.970	9.150	8.945	3,816,060
2023-09-07	9.250	9.300	9.080	9.080	8.876	4,404,845
2023-09-06	9.080	9.270	9.040	9.250	9.042	4,574,616
2023-09-05	9.270	9.270	9.130	9.180	8.974	3,770,208
2023-09-04	9.080	9.270	9.080	9.260	9.052	5,368,737
2023-09-01	9.050	9.120	8.970	9.080	8.876	3,490,460
2023-08-31	9.100	9.130	9.020	9.040	8.837	3,860,516
2023-08-30	8.980	9.170	8.950	9.130	8.925	6,034,540
2023-08-29	8.500	8.990	8.500	8.980	8.778	9,784,211
2023-08-28	8.920	8.980	8.510	8.530	8.339	6,194,312
2023-08-25	8.920	8.920	8.480	8.510	8.319	8,676,487
2023-08-24	8.910	9.020	8.750	8.940	8.739	6,219,652
2023-08-23	9.010	9.030	8.760	8.860	8.661	5,253,954
2023-08-22	8.920	9.070	8.780	9.070	8.866	6,679,316
2023-08-21	8.800	9.040	8.800	8.820	8.622	3,411,064
2023-08-18	9.030	9.100	8.810	8.810	8.612	3,900,004
2023-08-17	8.890	9.090	8.710	9.050	8.847	4,598,228
2023-08-16	9.100	9.140	8.880	8.900	8.700	4,909,896
2023-08-15	9.290	9.310	9.030	9.100	8.896	3,285,600
2023-08-14	9.050	9.300	9.000	9.270	9.062	4,127,753
2023-08-11	9.350	9.350	9.130	9.140	8.935	4,078,180
2023-08-10	9.310	9.370	9.280	9.340	9.130	3,400,952
2023-08-09	9.560	9.590	9.310	9.350	9.140	7,625,800
2023-08-08	9.470	9.660	9.400	9.610	9.394	7,678,795
2023-08-07	9.510	9.600	9.420	9.470	9.257	4,221,619
2023-08-04	9.320	9.530	9.320	9.490	9.277	5,554,468
2023-08-03	9.330	9.390	9.300	9.330	9.121	3,058,196
2023-08-02	9.430	9.430	9.330	9.370	9.160	3,414,300
2023-08-01	9.480	9.540	9.380	9.460	9.248	3,898,176
2023-07-31	9.360	9.570	9.340	9.520	9.306	5,368,592

← NewerPage 13 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.