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
2023-04-28	14.500	15.760	14.480	15.630	10.813	40,601,017
2023-04-27	16.370	16.370	14.800	15.060	10.419	56,824,217
2023-04-26	15.000	16.370	14.280	16.370	11.325	53,179,509
2023-04-25	15.150	15.180	14.580	14.880	10.294	38,162,546
2023-04-24	15.350	15.900	14.680	15.460	10.696	53,080,164
2023-04-21	14.860	15.430	14.500	14.880	10.294	43,388,077
2023-04-20	14.910	15.350	14.670	15.100	10.446	54,254,543
2023-04-19	13.660	15.070	13.560	14.550	10.066	51,440,873
2023-04-18	13.900	13.970	13.300	13.700	9.478	13,290,424
2023-04-17	14.460	14.580	13.680	13.920	9.630	20,052,676
2023-04-14	14.560	14.830	14.250	14.430	9.983	16,590,602
2023-04-13	14.810	14.900	14.400	14.560	10.073	23,677,348
2023-04-12	14.360	15.260	14.150	14.930	10.329	40,264,291
2023-04-11	13.900	14.140	13.800	14.080	9.741	10,390,195
2023-04-10	14.260	14.480	13.920	13.990	9.679	16,155,273
2023-04-07	14.490	14.490	14.120	14.310	9.900	20,481,991
2023-04-06	14.150	14.660	14.010	14.660	10.142	31,282,643
2023-04-04	14.510	14.850	14.150	14.250	9.858	24,802,939
2023-04-03	14.170	14.530	13.900	14.490	10.024	23,770,185
2023-03-31	14.020	14.280	13.860	14.240	9.851	16,215,593
2023-03-30	14.200	14.240	13.800	14.020	9.699	16,698,452
2023-03-29	14.390	14.550	13.920	14.310	9.900	22,182,584
2023-03-28	14.500	14.660	14.180	14.270	9.872	21,173,530
2023-03-27	14.740	14.860	14.370	14.700	10.170	28,296,326
2023-03-24	14.690	14.900	14.400	14.880	10.294	42,009,153
2023-03-23	14.420	15.020	14.280	14.680	10.156	58,762,177
2023-03-22	13.230	14.420	13.210	14.420	9.976	27,989,868
2023-03-21	12.830	13.150	12.670	13.110	9.070	14,331,380
2023-03-20	12.770	13.080	12.770	12.860	8.897	15,368,724
2023-03-17	12.510	12.880	12.500	12.730	8.807	19,756,618
2023-03-16	12.600	12.720	12.400	12.400	8.579	17,580,136
2023-03-15	13.100	13.300	12.800	12.850	8.890	21,547,383
2023-03-14	13.160	13.240	12.590	12.750	8.821	25,499,964
2023-03-13	13.040	13.350	12.770	13.290	9.194	36,299,692
2023-03-10	13.710	13.930	13.060	13.180	9.118	63,755,434
2023-03-09	15.580	15.580	14.220	14.480	10.018	91,689,080
2023-03-08	14.160	14.160	14.160	14.160	9.796	10,450,484
2023-03-07	13.530	13.570	12.850	12.870	8.904	16,917,685
2023-03-06	13.760	13.760	13.440	13.480	9.326	14,949,225
2023-03-03	14.120	14.130	13.670	13.870	9.595	22,913,591
2023-03-02	13.960	14.260	13.820	14.190	9.817	30,240,201
2023-03-01	13.780	14.020	13.670	13.940	9.644	27,375,243
2023-02-28	13.760	14.200	13.390	13.620	9.423	24,489,914
2023-02-27	13.480	13.850	13.290	13.330	9.222	15,312,948
2023-02-24	13.410	13.810	13.350	13.660	9.450	15,635,334
2023-02-23	13.640	13.660	13.310	13.390	9.263	12,897,544
2023-02-22	13.700	13.900	13.450	13.740	9.506	15,908,424
2023-02-21	13.620	13.810	13.430	13.620	9.423	14,867,132
2023-02-20	13.390	13.880	13.150	13.670	9.457	20,683,409
2023-02-17	13.410	13.530	13.070	13.130	9.084	18,238,022
2023-02-16	13.780	14.110	13.230	13.460	9.312	31,012,856
2023-02-15	13.510	13.880	13.440	13.740	9.506	20,811,523
2023-02-14	13.750	13.800	13.450	13.500	9.340	18,156,441
2023-02-13	13.910	13.980	13.610	13.710	9.485	19,232,974
2023-02-10	13.830	14.360	13.760	13.800	9.547	19,963,638
2023-02-09	13.930	14.260	13.540	14.030	9.706	25,444,729
2023-02-08	14.050	14.900	13.750	14.030	9.706	32,378,396
2023-02-07	14.000	14.100	13.690	14.100	9.755	29,645,943
2023-02-06	13.400	14.480	13.350	14.230	9.845	44,300,618
2023-02-03	13.020	14.170	12.740	13.530	9.360	38,301,120

← NewerPage 15 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.