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
2022-05-09	15.200	15.700	15.060	15.490	7.488	14,955,746
2022-05-06	14.420	15.940	14.290	15.160	7.329	21,718,752
2022-05-05	14.540	15.080	14.340	14.850	7.179	11,607,711
2022-04-29	14.360	14.780	14.360	14.650	7.082	13,250,534
2022-04-28	14.410	14.720	14.140	14.320	6.923	13,677,395
2022-04-27	13.380	14.780	13.220	14.560	7.039	19,182,741
2022-04-26	14.400	14.470	13.510	13.540	6.546	14,933,157
2022-04-25	15.260	15.330	14.240	14.260	6.894	16,486,932
2022-04-22	16.200	16.460	15.470	15.490	7.488	17,884,457
2022-04-21	17.730	17.730	16.320	16.410	7.933	22,715,229
2022-04-20	18.490	18.770	17.600	17.760	8.586	24,418,097
2022-04-19	18.240	18.780	18.000	18.440	8.915	27,828,036
2022-04-18	17.470	18.500	16.910	18.200	8.798	29,636,877
2022-04-15	17.220	18.640	16.950	17.920	8.663	35,720,118
2022-04-14	17.050	17.720	17.050	17.220	8.325	15,481,238
2022-04-13	17.870	17.880	16.780	16.900	8.170	18,559,089
2022-04-12	17.410	18.000	17.050	17.870	8.639	19,045,986
2022-04-11	17.530	17.890	17.130	17.540	8.479	16,783,368
2022-04-08	17.930	18.190	17.330	17.400	8.412	19,316,701
2022-04-07	18.390	19.100	17.900	17.900	8.654	23,534,700
2022-04-06	17.830	18.680	17.700	18.540	8.963	19,895,264
2022-04-01	18.650	18.850	18.100	18.140	8.769	26,785,859
2022-03-31	18.420	19.340	18.260	18.870	9.122	32,190,557
2022-03-30	18.530	18.760	18.120	18.680	9.031	26,810,318
2022-03-29	18.940	19.420	18.300	18.480	8.934	40,332,170
2022-03-28	19.580	20.320	19.580	19.580	9.466	45,592,720
2022-03-25	22.000	23.450	21.510	21.750	10.515	74,259,993
2022-03-24	20.160	22.120	19.900	22.120	10.694	53,753,068
2022-03-23	20.750	20.750	19.960	20.110	9.722	30,322,862
2022-03-22	20.300	21.420	20.070	21.080	10.191	37,852,939
2022-03-21	20.610	21.220	20.330	20.750	10.031	27,854,338
2022-03-18	21.500	21.700	20.900	21.000	10.152	40,085,680
2022-03-17	21.240	23.550	20.430	22.400	10.829	69,004,410
2022-03-16	20.500	21.800	19.990	21.410	10.350	53,010,553
2022-03-15	20.100	21.440	19.900	20.250	9.789	42,479,873
2022-03-14	20.630	21.020	20.000	20.060	9.698	32,912,394
2022-03-11	20.400	21.840	20.190	20.970	10.138	35,899,522
2022-03-10	23.000	23.000	21.500	21.510	10.399	52,261,091
2022-03-09	20.900	23.700	19.970	22.950	11.095	63,899,857
2022-03-08	21.620	22.700	21.620	21.790	10.534	49,882,252
2022-03-07	21.580	22.470	21.380	21.510	10.399	51,717,933
2022-03-04	25.640	25.640	23.750	23.750	11.481	65,973,453
2022-03-03	25.360	26.860	24.460	26.390	12.758	73,983,347
2022-03-02	26.000	28.140	25.500	25.810	12.477	84,338,978
2022-03-01	25.290	27.680	24.400	27.680	13.381	46,928,969
2022-02-28	24.500	25.450	23.280	25.160	12.163	79,420,838
2022-02-25	24.330	27.820	23.130	25.870	12.506	115,887,314
2022-02-24	25.290	25.290	24.810	25.290	12.226	93,953,758
2022-02-23	22.990	22.990	22.990	22.990	11.114	3,031,104
2022-02-22	20.900	20.900	20.900	20.900	10.104	1,867,243
2022-02-21	19.000	19.000	19.000	19.000	9.185	1,221,981
2022-02-18	17.270	17.270	17.270	17.270	8.349	7,442,680
2022-02-17	16.140	16.700	15.600	15.700	7.590	29,011,724
2022-02-16	16.550	16.660	15.890	16.360	7.909	29,157,669
2022-02-15	16.480	16.540	15.860	16.070	7.769	28,495,003
2022-02-14	15.990	16.980	15.730	16.810	8.126	43,512,713
2022-02-11	16.480	17.670	15.850	16.290	7.875	54,519,024
2022-02-10	18.500	18.600	17.200	17.430	8.426	71,730,433
2022-02-09	15.680	16.910	15.490	16.910	8.175	30,858,616
2022-02-08	13.950	15.370	13.510	15.370	7.430	12,060,313

← NewerPage 19 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.