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
2026-04-21	11.100	11.100	10.430	10.540	10.540	83,604,461
2026-04-20	10.540	11.590	10.540	11.590	11.590	42,858,569
2026-04-17	11.170	11.170	10.480	10.540	10.540	61,607,492
2026-04-16	10.220	10.480	10.090	10.470	10.470	32,272,512
2026-04-15	10.240	10.490	10.130	10.140	10.140	27,818,132
2026-04-14	10.210	10.450	10.150	10.310	10.310	35,335,624
2026-04-13	9.900	10.240	9.900	10.130	10.130	26,594,735
2026-04-10	10.160	10.320	10.040	10.050	10.050	38,255,558
2026-04-09	10.090	10.200	9.990	10.060	10.060	36,793,254
2026-04-08	9.990	10.220	9.930	10.210	10.210	51,607,664
2026-04-07	9.550	10.070	9.550	9.810	9.810	43,180,814
2026-04-03	9.520	9.810	9.280	9.530	9.530	44,586,960
2026-04-02	9.920	9.950	9.450	9.500	9.500	54,679,970
2026-04-01	9.270	10.000	9.270	10.000	10.000	56,283,804
2026-03-31	9.360	9.680	8.940	9.090	9.090	35,051,354
2026-03-30	9.020	9.360	8.590	9.320	9.320	29,791,684
2026-03-27	8.820	9.350	8.750	9.200	9.200	27,490,133
2026-03-26	9.750	9.770	9.070	9.100	9.100	35,969,180
2026-03-25	9.540	9.970	9.520	9.780	9.780	46,352,012
2026-03-24	9.750	9.760	8.430	9.520	9.520	63,320,453
2026-03-23	9.690	9.950	9.290	9.360	9.360	44,011,381
2026-03-20	10.250	10.320	10.010	10.060	10.060	49,246,110
2026-03-19	10.220	10.580	10.100	10.230	10.230	85,980,371
2026-03-18	9.450	10.240	9.420	10.240	10.240	45,755,409
2026-03-17	9.820	9.890	9.310	9.310	9.310	30,411,407
2026-03-16	9.600	9.960	9.380	9.860	9.860	34,730,120
2026-03-13	10.140	10.140	9.560	9.700	9.700	48,194,589
2026-03-12	10.030	10.430	9.760	10.240	10.240	53,112,448
2026-03-11	10.000	10.250	9.950	10.020	10.020	36,651,848
2026-03-10	9.710	10.380	9.710	10.040	10.040	56,916,333
2026-03-09	9.200	9.600	9.040	9.520	9.520	29,828,019
2026-03-06	9.500	9.720	9.470	9.580	9.580	22,724,056
2026-03-05	9.760	9.850	9.530	9.620	9.620	35,483,516
2026-03-04	9.560	9.800	9.460	9.580	9.580	32,805,695
2026-03-03	9.900	10.140	9.520	9.540	9.540	59,193,203
2026-03-02	9.830	10.020	9.690	9.870	9.870	39,120,768
2026-02-27	9.800	10.110	9.660	9.940	9.940	68,546,530
2026-02-26	9.120	10.030	9.120	10.030	10.030	58,660,076
2026-02-25	9.280	9.290	9.070	9.120	9.120	15,095,720
2026-02-24	9.500	9.580	9.140	9.250	9.250	18,120,359
2026-02-13	9.370	9.840	9.310	9.450	9.450	29,454,434
2026-02-12	9.390	9.790	9.320	9.480	9.480	37,666,340
2026-02-11	9.190	9.380	9.180	9.180	9.180	11,500,367
2026-02-10	9.330	9.400	9.170	9.240	9.240	15,597,284
2026-02-09	8.980	9.300	8.980	9.240	9.240	25,240,656
2026-02-06	8.690	8.940	8.640	8.830	8.830	11,571,056
2026-02-05	8.840	8.880	8.740	8.750	8.750	10,081,684
2026-02-04	9.000	9.030	8.820	8.910	8.910	14,013,620
2026-02-03	8.940	9.040	8.840	9.040	9.040	15,838,704
2026-02-02	8.850	9.120	8.780	8.890	8.890	22,820,503
2026-01-30	8.600	8.950	8.590	8.860	8.860	18,565,662
2026-01-29	8.810	9.010	8.650	8.680	8.680	18,298,666
2026-01-28	8.850	9.030	8.840	8.890	8.890	17,917,794
2026-01-27	8.790	8.880	8.500	8.860	8.860	17,554,317
2026-01-26	8.760	8.900	8.580	8.820	8.820	17,030,563
2026-01-23	8.600	8.750	8.590	8.750	8.750	11,447,213
2026-01-22	8.570	8.700	8.570	8.620	8.620	7,135,680
2026-01-21	8.420	8.600	8.330	8.590	8.590	10,679,656
2026-01-20	8.740	8.790	8.420	8.470	8.470	15,197,488
2026-01-19	8.740	8.810	8.700	8.770	8.770	8,899,340

← NewerPage 3 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.