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
2025-04-24	8.480	8.510	8.270	8.340	8.266	15,230,740
2025-04-23	8.400	8.590	8.370	8.480	8.405	22,400,464
2025-04-22	8.280	8.430	8.110	8.340	8.266	22,613,148
2025-04-21	8.130	8.280	8.040	8.280	8.207	11,150,360
2025-04-18	8.040	8.160	7.970	8.130	8.058	9,972,059
2025-04-17	7.900	8.140	7.900	8.040	7.969	9,621,300
2025-04-16	8.230	8.230	7.900	7.990	7.919	12,947,043
2025-04-15	8.220	8.290	8.110	8.240	8.167	9,981,085
2025-04-14	8.290	8.340	8.170	8.220	8.147	14,037,500
2025-04-11	7.950	8.230	7.910	8.110	8.038	14,849,916
2025-04-10	8.080	8.260	8.000	8.040	7.969	21,018,360
2025-04-09	7.300	7.980	6.810	7.900	7.830	28,260,563
2025-04-08	7.880	8.100	7.320	7.530	7.463	28,883,425
2025-04-07	8.300	8.570	8.130	8.130	8.058	12,369,916
2025-04-03	8.970	9.260	8.900	9.030	8.950	16,004,784
2025-04-02	9.190	9.440	9.150	9.170	9.089	15,190,623
2025-04-01	9.220	9.390	9.160	9.160	9.079	19,395,055
2025-03-31	9.010	9.250	8.660	9.220	9.138	27,318,636
2025-03-28	9.500	9.620	9.160	9.170	9.089	22,115,816
2025-03-27	9.440	9.680	9.150	9.570	9.485	27,524,120
2025-03-26	9.250	9.610	9.250	9.510	9.426	25,028,234
2025-03-25	10.240	10.380	9.430	9.430	9.347	53,007,178
2025-03-24	11.070	11.340	10.110	10.480	10.387	65,062,712
2025-03-21	10.650	11.160	10.570	10.920	10.823	67,192,354
2025-03-20	10.570	11.180	10.200	10.790	10.695	67,781,496
2025-03-19	10.730	10.850	10.480	10.490	10.397	65,228,060
2025-03-18	10.110	11.190	10.070	10.790	10.695	100,397,785
2025-03-17	9.900	10.490	9.770	10.170	10.080	39,893,784
2025-03-14	10.040	10.210	9.750	10.100	10.011	38,632,374
2025-03-13	10.600	10.600	10.050	10.140	10.050	49,993,254
2025-03-12	10.700	11.430	10.450	10.680	10.586	83,410,147
2025-03-11	10.100	10.780	10.100	10.650	10.556	68,528,666
2025-03-10	10.210	10.480	10.110	10.380	10.288	53,904,812
2025-03-07	10.200	10.460	10.050	10.160	10.070	50,057,512
2025-03-06	10.180	10.420	10.080	10.320	10.229	87,279,060
2025-03-05	10.270	10.560	9.980	10.120	10.030	94,254,012
2025-03-04	9.080	10.270	9.010	10.270	10.179	85,280,218
2025-03-03	8.900	9.740	8.620	9.340	9.257	70,130,469
2025-02-28	9.410	9.430	8.810	8.850	8.772	30,208,988
2025-02-27	9.770	9.790	9.260	9.500	9.416	36,304,072
2025-02-26	9.790	9.840	9.600	9.720	9.634	33,292,192
2025-02-25	9.610	9.870	9.550	9.690	9.604	42,876,851
2025-02-24	9.800	10.130	9.700	9.880	9.793	70,336,068
2025-02-21	9.470	9.960	9.470	9.830	9.743	80,321,903
2025-02-20	9.000	9.420	8.960	9.270	9.188	39,662,707
2025-02-19	8.960	9.140	8.900	9.070	8.990	27,278,544
2025-02-18	9.280	9.430	8.970	8.990	8.910	35,805,123
2025-02-17	9.450	9.670	9.210	9.440	9.357	48,286,311
2025-02-14	9.200	9.240	8.950	9.200	9.119	35,544,416
2025-02-13	9.300	9.480	9.170	9.250	9.168	42,074,165
2025-02-12	9.110	9.780	9.080	9.390	9.307	57,484,250
2025-02-11	9.180	9.280	9.060	9.150	9.069	46,293,344
2025-02-10	9.280	9.420	9.150	9.210	9.129	69,006,456
2025-02-07	8.790	9.250	8.710	9.090	9.010	77,579,773
2025-02-06	8.510	8.860	8.410	8.850	8.772	55,139,678
2025-02-05	8.140	8.740	8.000	8.550	8.474	51,603,593
2025-01-27	8.590	8.630	8.020	8.040	7.969	42,776,860
2025-01-24	8.460	8.680	8.380	8.600	8.524	43,647,660
2025-01-23	8.640	8.800	8.460	8.480	8.405	61,084,880
2025-01-22	8.310	8.860	8.190	8.610	8.534	77,158,408

← NewerPage 7 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.