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
2026-01-16	8.720	8.800	8.560	8.750	8.750	12,672,237
2026-01-15	8.820	8.910	8.660	8.710	8.710	12,893,544
2026-01-14	8.660	9.050	8.660	8.880	8.880	26,387,518
2026-01-13	8.970	8.990	8.680	8.700	8.700	17,123,058
2026-01-12	8.870	8.960	8.740	8.960	8.960	20,145,398
2026-01-09	8.590	8.820	8.500	8.820	8.820	20,492,270
2026-01-08	8.660	8.800	8.610	8.700	8.700	13,609,164
2026-01-07	8.620	8.870	8.580	8.730	8.730	14,235,201
2026-01-06	8.640	8.690	8.550	8.660	8.660	10,646,737
2026-01-05	8.550	8.640	8.470	8.640	8.640	8,646,332
2025-12-31	8.660	8.690	8.500	8.570	8.570	8,113,912
2025-12-30	8.490	8.780	8.480	8.650	8.650	11,923,720
2025-12-29	8.510	8.620	8.460	8.570	8.570	8,645,832
2025-12-26	8.710	8.710	8.490	8.500	8.500	12,173,670
2025-12-25	8.630	8.760	8.570	8.680	8.680	12,892,889
2025-12-24	8.520	8.890	8.500	8.670	8.670	22,137,864
2025-12-23	8.310	8.620	8.270	8.510	8.510	20,447,582
2025-12-22	8.340	8.400	8.280	8.320	8.320	6,466,393
2025-12-19	8.210	8.340	8.210	8.300	8.300	6,608,193
2025-12-18	8.200	8.420	8.180	8.230	8.230	11,396,400
2025-12-17	8.000	8.350	7.970	8.270	8.270	15,021,225
2025-12-16	8.140	8.140	7.900	7.980	7.980	9,334,568
2025-12-15	8.170	8.250	8.030	8.120	8.120	6,405,601
2025-12-12	8.250	8.340	8.170	8.180	8.180	7,496,736
2025-12-11	8.380	8.470	8.270	8.310	8.310	8,675,630
2025-12-10	8.430	8.450	8.300	8.380	8.380	9,805,482
2025-12-09	8.250	8.800	8.230	8.440	8.440	23,904,670
2025-12-08	8.170	8.340	8.150	8.250	8.250	8,186,057
2025-12-05	8.050	8.120	7.950	8.120	8.120	5,552,068
2025-12-04	8.110	8.130	7.960	8.020	8.020	6,983,484
2025-12-03	8.380	8.380	8.080	8.120	8.120	9,927,556
2025-12-02	8.420	8.430	8.300	8.330	8.330	5,616,452
2025-12-01	8.420	8.500	8.370	8.450	8.450	5,429,468
2025-11-28	8.260	8.410	8.230	8.390	8.390	5,491,482
2025-11-27	8.340	8.400	8.280	8.290	8.290	4,802,744
2025-11-26	8.460	8.510	8.310	8.310	8.310	6,260,384
2025-11-25	8.340	8.550	8.340	8.460	8.460	7,542,948
2025-11-24	8.190	8.370	8.170	8.350	8.350	6,765,654
2025-11-21	8.460	8.570	8.150	8.180	8.180	11,163,112
2025-11-20	8.610	8.620	8.410	8.520	8.520	8,729,316
2025-11-19	8.660	8.820	8.510	8.550	8.550	10,611,373
2025-11-18	8.680	8.750	8.660	8.690	8.690	6,881,363
2025-11-17	8.590	8.730	8.550	8.720	8.720	8,863,550
2025-11-14	8.580	8.690	8.540	8.590	8.590	6,914,028
2025-11-13	8.540	8.720	8.450	8.650	8.650	9,278,211
2025-11-12	8.690	8.690	8.500	8.530	8.530	10,293,000
2025-11-11	8.710	8.780	8.660	8.700	8.700	8,074,716
2025-11-10	8.740	8.800	8.660	8.680	8.680	8,924,712
2025-11-07	8.670	8.780	8.660	8.750	8.750	7,202,372
2025-11-06	8.750	8.770	8.640	8.720	8.720	6,445,836
2025-11-05	8.610	8.750	8.560	8.700	8.700	7,914,404
2025-11-04	8.720	8.760	8.600	8.680	8.680	6,655,627
2025-11-03	8.600	8.730	8.560	8.720	8.720	7,240,663
2025-10-31	8.520	8.660	8.510	8.600	8.600	7,315,480
2025-10-30	8.800	8.840	8.530	8.530	8.530	18,631,508
2025-10-29	8.850	8.960	8.850	8.920	8.920	9,002,020
2025-10-28	8.860	8.910	8.760	8.870	8.870	5,206,114
2025-10-27	8.940	8.990	8.860	8.890	8.890	7,464,624
2025-10-24	8.890	8.930	8.820	8.880	8.880	7,448,965
2025-10-23	8.810	8.840	8.670	8.830	8.830	6,008,144

← NewerPage 4 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.