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
2022-11-02	11.230	11.390	11.020	11.310	7.824	17,191,510
2022-11-01	11.300	11.310	10.830	11.190	7.741	21,020,571
2022-10-31	10.920	11.930	10.920	11.520	7.970	29,107,139
2022-10-28	10.520	11.110	10.290	10.860	7.513	21,596,278
2022-10-27	10.630	10.770	10.500	10.530	7.285	7,560,466
2022-10-26	10.450	10.740	10.370	10.650	7.368	9,975,057
2022-10-25	10.540	10.580	10.200	10.350	7.160	7,480,768
2022-10-24	10.390	10.720	10.220	10.450	7.230	9,502,928
2022-10-21	10.430	10.540	10.300	10.390	7.188	5,531,022
2022-10-20	10.420	10.630	10.360	10.370	7.174	8,018,687
2022-10-19	10.650	10.670	10.430	10.540	7.292	8,484,551
2022-10-18	10.650	10.720	10.430	10.580	7.319	9,878,981
2022-10-17	10.290	10.800	10.280	10.650	7.368	14,155,344
2022-10-14	10.290	11.000	10.120	10.520	7.278	19,694,913
2022-10-13	10.200	10.550	10.110	10.230	7.077	20,929,248
2022-10-12	9.130	10.070	9.090	10.070	6.967	16,552,172
2022-10-11	9.040	9.200	8.890	9.150	6.330	5,247,503
2022-10-10	9.380	9.380	8.950	8.980	6.213	5,125,750
2022-09-30	9.420	9.490	9.270	9.280	6.420	4,936,590
2022-09-29	9.690	9.740	9.340	9.420	6.517	6,128,948
2022-09-28	10.000	10.080	9.580	9.600	6.641	7,084,364
2022-09-27	9.800	10.080	9.790	10.030	6.939	5,952,535
2022-09-26	9.820	10.130	9.800	9.830	6.801	6,767,152
2022-09-23	10.190	10.270	9.970	9.980	6.904	7,477,778
2022-09-22	10.320	10.490	10.260	10.280	7.112	8,170,695
2022-09-21	10.170	10.340	9.940	10.260	7.098	6,529,334
2022-09-20	10.300	10.370	10.170	10.260	7.098	6,249,787
2022-09-19	10.580	10.700	10.080	10.160	7.029	10,611,700
2022-09-16	11.100	11.110	10.580	10.610	7.340	12,359,015
2022-09-15	11.960	12.040	10.860	11.100	7.679	18,738,357
2022-09-14	11.900	12.070	11.750	11.940	8.260	8,029,420
2022-09-13	12.030	12.220	11.990	12.070	8.350	9,403,212
2022-09-09	11.820	12.050	11.760	11.980	8.288	9,367,454
2022-09-08	12.250	12.350	11.900	11.900	8.233	16,261,924
2022-09-07	12.210	12.480	12.060	12.380	8.565	18,988,530
2022-09-06	12.550	12.600	12.010	12.240	8.468	22,957,832
2022-09-05	12.800	12.810	12.330	12.540	8.675	22,827,141
2022-09-02	12.450	13.100	12.200	12.820	8.869	34,213,852
2022-09-01	12.460	13.040	12.190	12.340	8.537	28,358,136
2022-08-31	13.080	13.220	12.410	12.500	8.648	29,115,984
2022-08-30	13.410	13.540	12.890	13.310	9.208	36,959,798
2022-08-29	13.080	14.080	12.430	13.810	9.554	50,628,573
2022-08-26	13.190	14.210	13.070	13.470	9.319	78,260,911
2022-08-25	11.800	12.940	11.660	12.940	8.952	48,488,048
2022-08-24	11.430	12.460	11.330	11.760	8.136	37,324,029
2022-08-23	11.390	11.620	11.260	11.330	7.838	6,910,288
2022-08-22	11.460	11.520	11.330	11.380	7.873	5,614,166
2022-08-19	11.950	11.950	11.450	11.460	7.928	8,747,811
2022-08-18	11.690	11.880	11.540	11.880	8.219	6,338,579
2022-08-17	11.780	11.890	11.640	11.690	8.087	4,737,600
2022-08-16	11.740	11.860	11.650	11.740	8.122	5,458,404
2022-08-15	11.740	11.840	11.620	11.740	8.122	4,484,900
2022-08-12	11.900	11.960	11.740	11.750	8.129	7,049,028
2022-08-11	11.920	12.030	11.800	11.900	8.233	9,705,304
2022-08-10	11.640	12.190	11.540	12.010	8.309	15,066,828
2022-08-09	11.550	11.660	11.470	11.630	8.046	5,942,994
2022-08-08	11.220	11.650	11.110	11.620	8.039	8,138,222
2022-08-05	11.240	11.270	11.000	11.230	7.769	5,738,796
2022-08-04	10.860	11.200	10.860	11.150	7.714	6,561,564
2022-08-03	11.030	11.320	10.800	10.830	7.492	6,947,416

← NewerPage 17 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.