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
2025-10-22	8.850	8.930	8.810	8.830	8.830	7,767,884
2025-10-21	8.780	9.040	8.700	8.940	8.940	10,999,695
2025-10-20	8.680	8.770	8.660	8.740	8.740	5,735,612
2025-10-17	8.930	8.940	8.570	8.580	8.580	10,164,532
2025-10-16	9.020	9.040	8.870	8.910	8.910	6,261,029
2025-10-15	8.910	9.040	8.800	9.040	9.040	8,457,916
2025-10-14	9.130	9.250	8.880	8.910	8.910	12,014,108
2025-10-13	8.880	9.140	8.560	9.110	9.110	14,174,636
2025-10-10	9.330	9.360	9.150	9.200	9.200	11,828,522
2025-10-09	9.400	9.630	9.300	9.320	9.320	14,147,296
2025-09-30	9.620	9.690	9.360	9.360	9.360	14,463,660
2025-09-29	9.620	9.650	9.390	9.560	9.560	11,364,381
2025-09-26	9.880	9.930	9.580	9.610	9.610	18,026,284
2025-09-25	9.960	10.120	9.890	9.940	9.940	14,955,992
2025-09-24	9.710	9.960	9.640	9.960	9.960	16,389,700
2025-09-23	9.940	10.210	9.540	9.830	9.830	22,148,412
2025-09-22	9.600	9.930	9.600	9.870	9.870	13,527,436
2025-09-19	9.790	9.930	9.610	9.640	9.640	13,441,128
2025-09-18	9.920	10.090	9.740	9.840	9.840	20,066,456
2025-09-17	9.950	10.030	9.830	9.900	9.900	13,780,680
2025-09-16	9.800	10.000	9.650	9.950	9.950	15,653,941
2025-09-15	9.700	9.960	9.600	9.790	9.790	14,795,145
2025-09-12	9.800	10.020	9.750	9.800	9.800	13,539,144
2025-09-11	9.550	9.900	9.500	9.860	9.860	21,004,744
2025-09-10	9.390	9.610	9.390	9.550	9.550	12,414,357
2025-09-09	9.570	9.610	9.350	9.410	9.410	13,524,104
2025-09-08	9.600	9.840	9.560	9.680	9.680	15,699,680
2025-09-05	9.380	9.680	9.320	9.650	9.650	15,220,967
2025-09-04	9.490	9.770	9.250	9.380	9.380	19,455,000
2025-09-03	9.840	9.890	9.490	9.520	9.520	18,423,047
2025-09-02	10.340	10.340	9.640	9.780	9.780	28,903,112
2025-09-01	10.120	10.540	10.120	10.320	10.320	25,511,470
2025-08-29	10.380	10.390	10.020	10.080	10.080	22,026,000
2025-08-28	10.250	10.410	9.880	10.390	10.390	37,298,240
2025-08-27	10.650	10.810	10.200	10.240	10.240	39,947,296
2025-08-26	10.460	10.770	10.380	10.580	10.580	33,847,213
2025-08-25	10.400	10.590	10.330	10.540	10.540	30,171,772
2025-08-22	10.300	10.490	10.270	10.400	10.400	30,698,196
2025-08-21	10.660	10.730	10.300	10.330	10.330	41,675,703
2025-08-20	10.800	10.950	10.510	10.720	10.720	52,394,874
2025-08-19	11.300	11.900	11.000	11.090	11.090	64,708,891
2025-08-18	10.900	11.760	10.760	11.380	11.380	76,889,312
2025-08-15	10.340	11.080	10.300	10.780	10.780	70,789,353
2025-08-14	10.690	10.880	10.260	10.480	10.480	73,375,118
2025-08-13	10.130	11.110	10.130	11.020	11.020	86,329,043
2025-08-12	9.850	10.840	9.720	10.300	10.300	73,218,886
2025-08-11	9.810	9.920	9.710	9.850	9.850	33,156,496
2025-08-08	9.600	9.990	9.430	9.920	9.920	49,918,681
2025-08-07	9.450	9.920	9.360	9.700	9.700	46,679,278
2025-08-06	9.380	9.730	9.360	9.450	9.450	37,029,155
2025-08-05	9.480	9.490	9.300	9.420	9.420	24,950,256
2025-08-04	9.320	9.500	9.230	9.450	9.450	27,908,800
2025-08-01	9.290	9.540	9.240	9.510	9.510	47,989,106
2025-07-31	9.110	9.550	9.100	9.330	9.330	44,102,033
2025-07-30	9.220	9.260	8.990	9.090	9.090	20,954,580
2025-07-29	9.070	9.300	9.020	9.300	9.300	41,219,673
2025-07-28	8.950	9.110	8.910	8.970	8.970	13,641,472
2025-07-25	8.890	8.970	8.830	8.950	8.950	11,524,234
2025-07-24	8.820	8.890	8.820	8.890	8.890	10,267,074
2025-07-23	8.890	8.960	8.810	8.820	8.820	12,514,970

← NewerPage 5 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.