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
2022-02-08	13.950	15.370	13.510	15.370	7.430	12,060,313
2022-02-07	14.080	14.330	13.810	13.970	6.754	8,416,436
2022-01-28	14.270	14.440	13.700	13.860	6.700	11,656,190
2022-01-27	14.870	15.060	13.940	14.190	6.860	20,040,382
2022-01-26	15.620	16.580	14.510	15.190	7.343	31,356,507
2022-01-25	14.260	15.330	14.260	15.330	7.411	17,133,051
2022-01-24	13.940	14.330	13.860	13.940	6.739	2,776,389
2022-01-21	13.970	14.360	13.910	14.060	6.797	2,463,406
2022-01-20	14.500	14.600	14.020	14.070	6.802	4,797,766
2022-01-19	14.180	14.660	14.080	14.610	7.063	6,322,664
2022-01-18	14.210	14.750	14.150	14.190	6.860	6,123,502
2022-01-17	13.570	14.390	13.500	14.230	6.879	5,483,766
2022-01-14	13.950	13.950	13.430	13.580	6.565	6,537,903
2022-01-13	14.500	14.580	14.100	14.140	6.836	2,692,844
2022-01-12	14.200	14.500	14.200	14.410	6.966	2,144,514
2022-01-11	14.410	14.540	14.170	14.200	6.865	2,236,628
2022-01-10	14.310	14.450	14.080	14.360	6.942	2,196,589
2022-01-07	14.800	14.850	14.220	14.300	6.913	4,190,448
2022-01-06	14.500	14.850	14.440	14.740	7.126	3,934,733
2022-01-05	14.960	15.090	14.450	14.570	7.044	4,060,463
2022-01-04	14.700	14.960	14.660	14.960	7.232	4,772,051
2021-12-31	14.610	14.820	14.610	14.690	7.102	2,510,760
2021-12-30	14.630	14.800	14.540	14.610	7.063	3,348,493
2021-12-29	14.710	14.910	14.460	14.610	7.063	3,187,038
2021-12-28	14.630	14.790	14.500	14.710	7.111	2,459,713
2021-12-27	14.460	14.690	14.330	14.570	7.044	2,592,321
2021-12-24	14.950	15.060	14.460	14.480	7.000	4,883,255
2021-12-23	15.180	15.230	14.640	15.030	7.266	6,390,333
2021-12-22	15.170	15.400	14.880	15.240	7.368	5,854,088
2021-12-21	15.120	15.340	15.050	15.200	7.348	3,846,186
2021-12-20	15.420	15.540	15.110	15.110	7.305	7,675,412
2021-12-17	15.480	16.450	15.480	15.670	7.575	13,177,201
2021-12-16	15.250	15.390	15.110	15.260	7.377	3,600,716
2021-12-15	15.520	15.520	15.180	15.300	7.397	4,517,896
2021-12-14	15.110	15.520	14.980	15.460	7.474	6,909,098
2021-12-13	15.120	15.420	14.930	15.100	7.300	5,395,582
2021-12-10	15.210	15.450	15.080	15.220	7.358	6,714,895
2021-12-09	15.650	15.950	15.150	15.290	7.392	14,800,981
2021-12-08	14.470	15.770	14.470	15.340	7.416	12,435,131
2021-12-07	14.910	14.920	14.280	14.500	7.010	6,199,088
2021-12-06	15.240	15.250	14.710	14.760	7.135	7,970,520
2021-12-03	15.550	15.950	15.140	15.250	7.372	8,765,421
2021-12-02	15.300	15.780	15.300	15.440	7.464	9,065,264
2021-12-01	15.560	15.980	15.060	15.620	7.551	23,587,667
2021-11-30	14.080	15.370	13.970	15.370	7.430	17,140,788
2021-11-29	13.970	14.030	13.790	13.970	6.754	2,102,688
2021-11-26	14.090	14.150	13.870	14.060	6.797	2,711,052
2021-11-25	14.170	14.200	14.000	14.070	6.802	2,325,344
2021-11-24	14.290	14.290	14.000	14.170	6.850	3,142,938
2021-11-23	14.210	14.390	14.090	14.200	6.865	4,598,552
2021-11-22	13.980	14.150	13.920	14.090	6.812	2,711,503
2021-11-19	13.900	14.080	13.700	14.000	6.768	3,763,076
2021-11-18	13.900	14.250	13.830	13.870	6.705	5,283,283
2021-11-17	13.760	13.970	13.700	13.890	6.715	4,726,363
2021-11-16	13.900	14.090	13.650	13.730	6.638	4,433,226
2021-11-15	13.690	13.880	13.690	13.850	6.696	5,394,449
2021-11-12	13.750	13.850	13.560	13.710	6.628	3,284,803
2021-11-11	13.580	13.690	13.470	13.610	6.580	3,046,741
2021-11-10	13.570	13.600	13.310	13.590	6.570	3,447,404
2021-11-09	13.300	13.550	13.210	13.470	6.512	3,827,958

← NewerPage 20 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.