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
2026-07-20	6.830	7.320	6.610	6.730	6.730	23,312,406
2026-07-17	7.120	7.140	6.670	6.810	6.810	17,411,208
2026-07-16	6.820	7.340	6.800	7.120	7.120	17,769,032
2026-07-15	7.000	7.120	6.850	6.920	6.920	12,719,400
2026-07-14	6.950	7.100	6.680	7.050	7.050	16,023,748
2026-07-13	7.510	7.580	6.980	7.020	7.020	16,632,484
2026-07-10	7.400	7.750	7.190	7.510	7.510	23,382,444
2026-07-09	7.130	7.320	6.800	7.300	7.300	19,375,460
2026-07-08	7.080	7.320	7.020	7.120	7.120	15,772,920
2026-07-07	7.500	7.600	7.040	7.100	7.100	25,831,508
2026-07-06	7.680	8.030	7.640	7.780	7.780	18,630,724
2026-07-03	7.600	7.840	7.550	7.700	7.700	14,726,012
2026-07-02	7.760	7.880	7.520	7.580	7.580	16,530,772
2026-07-01	7.780	7.930	7.620	7.810	7.810	16,920,264
2026-06-30	7.450	7.840	7.430	7.780	7.780	19,440,860
2026-06-29	7.850	7.850	7.360	7.520	7.520	21,623,456
2026-06-26	8.270	8.310	7.800	7.850	7.850	27,600,526
2026-06-25	8.500	9.000	8.330	8.450	8.450	26,263,056
2026-06-24	8.570	8.650	8.190	8.420	8.420	29,656,404
2026-06-23	9.220	9.480	8.620	8.790	8.790	38,278,015
2026-06-22	8.690	8.790	8.340	8.700	8.700	21,375,556
2026-06-18	8.340	8.790	8.290	8.680	8.680	19,487,173
2026-06-17	8.550	8.670	8.310	8.340	8.340	13,559,300
2026-06-16	8.400	8.690	8.310	8.610	8.610	14,058,117
2026-06-15	8.370	8.490	8.200	8.460	8.460	13,125,260
2026-06-12	8.300	8.410	8.090	8.100	8.100	12,845,424
2026-06-11	8.490	8.540	8.140	8.200	8.200	14,517,696
2026-06-10	8.620	8.950	8.450	8.540	8.540	15,652,492
2026-06-09	8.550	8.680	8.450	8.660	8.660	15,003,507
2026-06-08	8.500	8.820	8.310	8.470	8.470	18,401,000
2026-06-05	8.870	9.050	8.600	8.970	8.970	15,140,075
2026-06-04	8.880	9.050	8.840	8.900	8.900	11,602,944
2026-06-03	8.960	9.220	8.900	9.010	9.010	16,928,776
2026-06-02	8.970	9.030	8.640	8.970	8.970	15,427,496
2026-06-01	9.030	9.270	8.950	8.980	8.980	16,714,376
2026-05-29	9.780	9.820	9.030	9.150	9.150	20,830,714
2026-05-28	9.580	9.840	9.420	9.760	9.760	18,046,392
2026-05-27	9.850	9.860	9.430	9.590	9.590	17,759,552
2026-05-26	10.480	10.480	9.660	9.890	9.890	28,326,872
2026-05-25	10.730	10.830	10.210	10.520	10.520	23,253,954
2026-05-22	10.480	10.780	10.310	10.710	10.710	24,739,388
2026-05-21	11.380	11.420	10.250	10.370	10.370	41,555,944
2026-05-20	11.300	11.600	11.070	11.380	11.380	22,675,164
2026-05-19	11.190	11.510	10.820	11.460	11.460	29,149,052
2026-05-18	11.350	11.730	11.120	11.240	11.240	29,209,336
2026-05-15	11.430	11.900	11.360	11.570	11.570	36,658,030
2026-05-14	11.990	12.080	11.360	11.370	11.370	29,472,026
2026-05-13	11.360	12.180	11.360	11.910	11.910	40,386,662
2026-05-12	11.410	11.470	11.190	11.410	11.410	25,143,364
2026-05-11	11.640	11.740	11.320	11.510	11.510	32,136,762
2026-05-08	11.250	11.860	11.090	11.640	11.640	38,762,095
2026-05-07	11.290	11.360	11.060	11.330	11.330	30,819,950
2026-05-06	10.960	11.250	10.850	11.130	11.130	46,049,187
2026-04-30	10.400	10.850	10.360	10.580	10.580	36,739,404
2026-04-29	9.950	10.910	9.780	10.450	10.450	50,912,017
2026-04-28	10.530	10.560	10.070	10.130	10.130	43,264,900
2026-04-27	10.920	10.940	10.440	10.640	10.640	39,071,655
2026-04-24	11.200	11.470	10.900	10.920	10.920	70,874,104
2026-04-23	10.350	11.460	10.310	11.460	11.460	69,494,711
2026-04-22	10.350	10.450	10.070	10.420	10.420	52,562,917

← NewerPage 2 of 21 · 1,216 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.