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
2023-02-02	13.160	13.160	12.910	13.010	9.001	18,316,068
2023-02-01	12.840	13.150	12.690	13.140	9.090	24,863,665
2023-01-31	12.750	13.020	12.620	12.880	8.911	20,081,906
2023-01-30	12.680	13.150	12.510	12.950	8.959	26,798,769
2023-01-20	12.330	12.580	12.270	12.500	8.648	14,947,856
2023-01-19	12.290	12.640	12.250	12.340	8.537	19,035,667
2023-01-18	12.070	12.760	12.000	12.500	8.648	30,019,256
2023-01-17	12.280	12.330	11.920	11.940	8.260	14,688,198
2023-01-16	12.130	12.350	12.130	12.190	8.433	13,311,512
2023-01-13	12.390	12.400	12.010	12.120	8.385	17,306,424
2023-01-12	12.550	12.750	12.260	12.310	8.516	23,030,127
2023-01-11	13.000	13.000	12.570	12.590	8.710	24,065,270
2023-01-10	13.080	13.280	12.770	13.070	9.042	29,117,165
2023-01-09	13.320	13.550	12.930	12.970	8.973	36,839,586
2023-01-06	13.750	14.080	13.300	13.310	9.208	60,976,319
2023-01-05	16.400	16.720	14.360	14.470	10.011	94,607,941
2023-01-04	15.200	15.200	15.200	15.200	10.516	3,932,056
2023-01-03	12.420	13.820	12.350	13.820	9.561	27,549,918
2022-12-30	12.250	12.990	11.860	12.560	8.689	47,533,595
2022-12-29	12.860	14.250	12.340	12.580	8.703	73,117,595
2022-12-28	12.030	13.380	11.990	13.380	9.256	51,839,247
2022-12-27	12.500	12.610	12.100	12.160	8.412	34,607,792
2022-12-26	12.260	12.840	11.700	12.700	8.786	42,847,995
2022-12-23	12.150	13.600	11.830	12.660	8.758	53,169,331
2022-12-22	11.740	12.920	11.710	12.490	8.641	54,371,031
2022-12-21	11.200	12.440	11.200	12.020	8.316	53,764,667
2022-12-20	12.440	12.440	12.010	12.440	8.606	40,473,015
2022-12-19	10.380	11.310	10.240	11.310	7.824	25,765,492
2022-12-16	10.180	10.350	9.950	10.280	7.112	8,591,935
2022-12-15	9.930	10.200	9.930	10.170	7.036	5,442,743
2022-12-14	9.950	10.120	9.950	9.980	6.904	3,020,920
2022-12-13	10.140	10.140	9.920	9.940	6.877	3,894,609
2022-12-12	10.110	10.190	9.970	10.130	7.008	3,844,241
2022-12-09	10.210	10.230	10.060	10.110	6.994	3,918,203
2022-12-08	10.190	10.220	10.050	10.110	6.994	4,075,148
2022-12-07	10.250	10.330	10.150	10.220	7.070	4,373,366
2022-12-06	10.450	10.460	10.240	10.260	7.098	4,935,316
2022-12-05	10.460	10.560	10.370	10.440	7.223	4,982,768
2022-12-02	10.300	10.500	10.220	10.460	7.236	6,244,532
2022-12-01	10.320	10.400	10.280	10.300	7.126	5,970,944
2022-11-30	10.260	10.320	10.160	10.290	7.119	4,547,239
2022-11-29	10.080	10.350	10.050	10.290	7.119	5,678,141
2022-11-28	10.020	10.100	9.910	9.990	6.911	4,918,676
2022-11-25	10.240	10.240	10.030	10.050	6.953	4,928,476
2022-11-24	10.320	10.380	10.170	10.230	7.077	4,155,984
2022-11-23	10.410	10.520	10.100	10.270	7.105	7,376,128
2022-11-22	10.790	10.910	10.400	10.450	7.230	8,307,348
2022-11-21	10.710	10.830	10.500	10.700	7.403	8,136,615
2022-11-18	11.140	11.340	10.810	10.820	7.486	13,112,209
2022-11-17	11.200	11.200	10.810	11.060	7.652	11,178,965
2022-11-16	10.800	11.050	10.730	11.000	7.610	10,572,424
2022-11-15	10.350	10.800	10.350	10.790	7.465	9,012,950
2022-11-14	11.070	11.110	10.500	10.540	7.292	10,358,104
2022-11-11	11.120	11.200	10.910	10.910	7.548	8,712,828
2022-11-10	10.890	11.050	10.860	10.960	7.582	6,709,820
2022-11-09	11.240	11.240	10.880	10.890	7.534	10,462,865
2022-11-08	11.160	11.270	11.010	11.250	7.783	11,084,696
2022-11-07	11.070	11.170	10.960	11.120	7.693	8,687,593
2022-11-04	11.000	11.200	10.880	11.100	7.679	9,686,828
2022-11-03	11.160	11.300	10.880	10.970	7.589	12,236,504

← NewerPage 16 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.