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
2022-08-02	11.400	11.480	10.880	11.010	7.617	8,491,308
2022-08-01	11.560	11.750	11.520	11.580	8.011	6,175,848
2022-07-29	11.640	11.780	11.490	11.580	8.011	7,309,288
2022-07-28	11.600	11.690	11.510	11.560	7.997	9,411,045
2022-07-27	11.380	11.670	11.270	11.600	8.025	12,539,018
2022-07-26	11.250	11.460	11.000	11.400	7.887	8,676,964
2022-07-25	11.210	11.300	11.020	11.050	7.645	4,745,888
2022-07-22	11.300	11.440	11.070	11.180	7.735	5,352,618
2022-07-21	11.210	11.450	11.200	11.290	7.811	7,311,364
2022-07-20	11.220	11.250	11.060	11.240	7.776	6,505,329
2022-07-19	10.930	11.150	10.790	11.150	7.714	7,551,734
2022-07-18	10.530	10.950	10.530	10.900	7.541	7,111,462
2022-07-15	10.820	11.010	10.530	10.530	7.285	8,638,914
2022-07-14	10.880	11.100	10.710	11.040	7.638	5,613,703
2022-07-13	10.560	10.890	10.560	10.850	7.506	5,380,760
2022-07-12	10.890	10.900	10.580	10.610	7.340	5,698,000
2022-07-11	11.170	11.230	10.730	10.870	7.520	7,453,488
2022-07-08	11.160	11.400	11.130	11.170	7.728	6,766,116
2022-07-07	11.200	11.280	11.100	11.160	7.721	4,754,208
2022-07-06	11.300	11.350	11.060	11.200	7.748	5,452,154
2022-07-05	11.530	11.550	11.130	11.320	7.831	10,012,189
2022-07-04	11.650	11.780	11.410	11.550	7.991	8,139,936
2022-07-01	11.540	11.920	11.540	11.680	8.080	11,692,339
2022-06-30	11.530	11.740	11.400	11.560	7.997	8,906,548
2022-06-29	11.770	11.910	11.490	11.500	7.956	11,317,768
2022-06-28	11.620	11.800	11.490	11.770	8.143	8,691,474
2022-06-27	11.740	11.820	11.580	11.700	8.094	9,008,132
2022-06-24	11.740	12.120	11.670	11.700	8.094	15,431,018
2022-06-23	11.240	11.800	11.060	11.790	8.157	20,330,783
2022-06-22	11.540	11.540	11.150	11.150	7.714	10,496,556
2022-06-21	11.630	11.770	11.330	11.550	7.991	12,613,749
2022-06-20	11.370	11.860	11.310	11.650	8.060	17,298,668
2022-06-17	11.450	11.480	11.130	11.370	7.866	14,941,690
2022-06-16	11.350	11.880	11.230	11.620	8.039	16,623,534
2022-06-15	15.900	16.200	15.790	16.130	7.798	12,071,587
2022-06-14	16.010	16.010	15.340	15.950	7.711	9,244,732
2022-06-13	15.860	16.300	15.760	16.100	7.783	10,315,284
2022-06-10	15.360	15.880	15.300	15.850	7.662	8,891,344
2022-06-09	16.100	16.120	15.400	15.480	7.484	12,400,528
2022-06-08	15.810	16.370	15.520	16.130	7.798	17,155,515
2022-06-07	16.120	16.300	15.700	15.860	7.667	8,813,140
2022-06-06	15.990	16.280	15.920	16.120	7.793	10,139,864
2022-06-02	15.780	16.160	15.520	16.000	7.735	11,682,652
2022-06-01	15.540	15.980	15.420	15.810	7.643	11,156,884
2022-05-31	15.410	15.520	15.180	15.460	7.474	7,422,716
2022-05-30	15.490	15.980	15.280	15.490	7.488	7,572,852
2022-05-27	15.820	15.910	15.240	15.440	7.464	9,496,396
2022-05-26	15.650	16.070	15.040	15.610	7.546	12,627,950
2022-05-25	14.900	15.700	14.900	15.580	7.532	12,717,460
2022-05-24	16.470	16.470	14.950	14.950	7.227	19,736,417
2022-05-23	16.020	16.480	15.910	16.330	7.894	17,163,179
2022-05-20	15.800	16.100	15.540	15.900	7.687	13,730,932
2022-05-19	15.660	15.850	15.450	15.840	7.658	14,956,760
2022-05-18	16.500	16.810	15.860	16.200	7.832	21,908,174
2022-05-17	15.630	16.760	15.270	16.290	7.875	25,694,735
2022-05-16	15.750	15.770	15.320	15.600	7.542	7,626,556
2022-05-13	15.650	15.750	15.360	15.570	7.527	7,341,180
2022-05-12	15.410	15.890	15.310	15.610	7.546	9,885,775
2022-05-11	15.730	16.290	15.550	15.550	7.517	18,251,251
2022-05-10	15.150	15.880	15.000	15.710	7.595	13,620,824

← NewerPage 18 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.