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
2025-07-23	8.890	8.960	8.810	8.820	8.820	12,514,970
2025-07-22	9.030	9.030	8.910	8.940	8.940	14,241,000
2025-07-21	9.160	9.170	8.970	9.030	9.030	18,928,988
2025-07-18	9.120	9.230	9.040	9.150	9.150	19,740,064
2025-07-17	8.990	9.150	8.970	9.080	9.080	22,213,436
2025-07-16	8.990	9.430	8.990	9.140	9.140	41,439,133
2025-07-15	8.740	9.100	8.680	8.900	8.900	29,275,876
2025-07-14	8.720	9.350	8.620	8.940	8.940	37,914,039
2025-07-11	8.710	8.760	8.610	8.670	8.670	14,201,156
2025-07-10	8.580	8.890	8.560	8.720	8.720	19,143,088
2025-07-09	8.670	8.750	8.620	8.640	8.640	9,993,458
2025-07-08	8.560	8.650	8.500	8.650	8.650	9,370,153
2025-07-07	8.490	8.590	8.430	8.560	8.560	7,635,952
2025-07-04	8.540	8.620	8.440	8.460	8.460	8,563,876
2025-07-03	8.520	8.580	8.500	8.540	8.540	5,656,312
2025-07-02	8.640	8.650	8.480	8.520	8.520	7,554,435
2025-07-01	8.690	8.710	8.560	8.630	8.630	9,575,712
2025-06-30	8.670	8.720	8.660	8.700	8.700	9,961,056
2025-06-27	8.500	8.700	8.500	8.670	8.670	14,143,793
2025-06-26	8.580	8.630	8.510	8.520	8.520	9,325,456
2025-06-25	8.520	8.600	8.450	8.590	8.590	11,032,424
2025-06-24	8.290	8.500	8.290	8.500	8.500	9,552,808
2025-06-23	8.110	8.290	8.070	8.280	8.280	6,050,396
2025-06-20	8.190	8.270	8.100	8.160	8.160	6,370,834
2025-06-19	8.430	8.520	8.170	8.210	8.210	9,670,312
2025-06-18	8.480	8.480	8.340	8.420	8.420	7,059,381
2025-06-17	8.520	8.540	8.450	8.480	8.480	5,562,040
2025-06-16	8.360	8.540	8.310	8.500	8.500	6,505,198
2025-06-13	8.710	8.720	8.410	8.410	8.410	16,140,312
2025-06-12	8.720	8.950	8.680	8.800	8.800	12,688,912
2025-06-11	8.820	8.820	8.730	8.770	8.770	8,283,556
2025-06-10	9.010	9.020	8.640	8.760	8.760	16,356,893
2025-06-09	8.940	9.010	8.860	8.990	8.990	12,516,189
2025-06-06	9.190	9.190	9.000	9.040	8.960	14,780,996
2025-06-05	8.890	9.180	8.790	9.120	9.039	20,895,664
2025-06-04	8.850	9.010	8.800	8.900	8.821	12,271,736
2025-06-03	8.700	8.900	8.680	8.840	8.762	10,017,760
2025-05-30	9.050	9.060	8.770	8.770	8.692	15,757,956
2025-05-29	8.950	9.160	8.870	9.070	8.990	17,371,012
2025-05-28	9.020	9.160	8.900	8.940	8.861	19,288,104
2025-05-27	8.990	9.320	8.950	9.170	9.089	33,660,962
2025-05-26	8.670	8.830	8.670	8.820	8.742	11,644,708
2025-05-23	8.830	8.930	8.650	8.660	8.583	18,032,564
2025-05-22	9.030	9.120	8.880	8.890	8.811	16,828,512
2025-05-21	9.150	9.150	8.980	9.020	8.940	17,946,724
2025-05-20	9.240	9.290	9.130	9.180	9.099	20,935,608
2025-05-19	9.100	9.350	8.950	9.290	9.208	27,688,216
2025-05-16	9.100	9.230	8.970	9.180	9.099	26,291,036
2025-05-15	9.400	9.740	9.100	9.100	9.020	43,443,177
2025-05-14	9.800	9.930	9.580	9.630	9.545	65,091,345
2025-05-13	9.800	10.600	9.590	10.200	10.110	100,424,464
2025-05-12	9.900	10.010	9.530	9.720	9.634	86,183,650
2025-05-09	10.250	10.250	10.250	10.250	10.159	15,520,436
2025-05-08	8.790	9.320	8.760	9.320	9.238	33,436,600
2025-05-07	8.740	8.750	8.370	8.470	8.395	19,472,320
2025-05-06	8.150	8.660	8.140	8.570	8.494	31,137,560
2025-04-30	8.090	8.250	7.830	8.070	7.999	26,408,722
2025-04-29	8.240	8.450	8.160	8.400	8.326	15,138,960
2025-04-28	8.250	8.350	8.230	8.240	8.167	9,146,716
2025-04-25	8.300	8.400	8.210	8.300	8.227	12,120,320

← NewerPage 6 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.