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
2023-07-28	9.330	9.400	9.200	9.360	9.150	3,916,216
2023-07-27	9.450	9.540	9.300	9.320	9.111	4,290,624
2023-07-26	9.620	9.630	9.470	9.470	9.257	4,676,400
2023-07-25	9.560	9.620	9.460	9.610	9.394	5,697,196
2023-07-24	9.390	9.530	9.290	9.450	9.238	3,599,735
2023-07-21	9.430	9.490	9.260	9.350	9.140	5,098,833
2023-07-20	9.700	9.700	9.410	9.430	9.218	7,433,020
2023-07-19	9.660	9.750	9.650	9.660	9.443	5,071,584
2023-07-18	9.710	9.780	9.580	9.670	9.453	5,302,512
2023-07-17	9.760	9.860	9.620	9.700	9.482	7,506,852
2023-07-14	9.700	9.840	9.640	9.760	9.541	8,100,565
2023-07-13	9.480	9.700	9.480	9.660	9.443	7,496,844
2023-07-12	9.820	9.820	9.470	9.490	9.277	10,168,908
2023-07-11	9.830	9.900	9.730	9.830	9.609	6,105,804
2023-07-10	9.960	9.990	9.750	9.790	9.570	7,301,708
2023-07-07	10.000	10.040	9.800	9.910	9.688	8,833,896
2023-07-06	10.050	10.250	9.960	10.070	9.844	7,852,188
2023-07-05	10.170	10.320	10.060	10.080	9.854	10,181,061
2023-07-04	10.250	10.300	10.130	10.240	10.010	10,108,961
2023-07-03	10.160	10.330	10.020	10.240	10.010	10,225,230
2023-06-30	10.060	10.230	10.040	10.200	9.971	8,555,786
2023-06-29	10.250	10.300	10.050	10.150	9.922	8,686,481
2023-06-28	10.570	10.580	9.880	10.250	10.020	15,394,724
2023-06-27	10.430	10.810	10.350	10.550	10.313	15,799,920
2023-06-26	10.790	10.960	10.370	10.420	10.186	13,118,348
2023-06-21	11.120	11.180	10.830	10.850	10.606	17,114,004
2023-06-20	11.410	11.490	11.060	11.180	10.929	24,423,195
2023-06-19	11.230	11.840	11.110	11.540	11.281	37,538,132
2023-06-16	10.860	11.310	10.730	11.220	10.968	26,810,562
2023-06-15	11.090	11.190	10.890	10.910	10.665	20,391,953
2023-06-14	11.210	11.380	10.900	11.090	10.841	28,189,739
2023-06-13	11.150	11.470	10.900	11.200	10.949	34,276,416
2023-06-12	10.770	11.360	10.650	11.270	11.017	35,613,071
2023-06-09	10.630	11.030	10.480	10.880	10.636	30,294,143
2023-06-08	15.190	15.450	14.770	15.190	10.509	38,801,336
2023-06-07	14.880	15.760	14.530	15.670	10.841	66,823,708
2023-06-06	14.300	15.080	14.300	15.080	10.433	53,450,665
2023-06-05	13.530	13.750	13.480	13.710	9.485	9,531,116
2023-06-02	13.460	13.750	13.440	13.490	9.333	12,455,819
2023-06-01	13.250	13.630	13.110	13.550	9.374	12,971,526
2023-05-31	13.000	13.330	12.940	13.250	9.167	12,309,402
2023-05-30	12.820	13.090	12.450	13.050	9.028	12,499,144
2023-05-29	12.820	13.230	12.650	12.940	8.952	15,774,388
2023-05-26	13.240	13.320	12.600	12.800	8.855	24,155,339
2023-05-25	13.830	14.090	13.380	13.720	9.492	13,880,708
2023-05-24	13.740	14.050	13.380	13.760	9.519	11,351,956
2023-05-23	14.650	14.700	13.660	13.730	9.499	20,507,536
2023-05-22	14.580	14.800	14.470	14.800	10.239	12,733,655
2023-05-19	14.350	14.800	14.220	14.790	10.232	21,571,603
2023-05-18	14.000	14.500	14.000	14.470	10.011	17,930,595
2023-05-17	14.220	14.520	14.010	14.060	9.727	16,049,768
2023-05-16	14.040	14.450	13.800	14.400	9.962	18,543,778
2023-05-15	14.330	14.380	13.600	14.200	9.824	20,814,186
2023-05-12	14.780	15.010	14.220	14.260	9.865	22,156,391
2023-05-11	15.500	15.660	14.700	14.870	10.287	30,284,515
2023-05-10	16.770	16.980	15.430	15.550	10.758	37,986,457
2023-05-09	17.760	18.000	16.920	17.140	11.858	38,333,198
2023-05-08	16.710	18.600	16.570	18.100	12.522	57,162,879
2023-05-05	15.990	17.890	15.780	17.080	11.816	58,495,283
2023-05-04	15.350	16.880	14.910	16.270	11.256	52,020,808

← NewerPage 14 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.