Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.400 | 8.480 | 8.140 | 8.270 | 8.197 | 33,290,520 |
| 2025-01-20 | 8.140 | 8.500 | 8.040 | 8.290 | 8.217 | 43,646,656 |
| 2025-01-17 | 8.140 | 8.170 | 7.920 | 8.040 | 7.969 | 23,984,780 |
| 2025-01-16 | 8.240 | 8.350 | 8.070 | 8.130 | 8.058 | 28,769,120 |
| 2025-01-15 | 8.290 | 8.390 | 8.130 | 8.180 | 8.108 | 33,656,214 |
| 2025-01-14 | 7.700 | 8.320 | 7.660 | 8.230 | 8.157 | 44,577,744 |
| 2025-01-13 | 7.700 | 7.810 | 7.370 | 7.620 | 7.553 | 28,791,080 |
| 2025-01-10 | 8.410 | 8.420 | 7.810 | 7.820 | 7.751 | 46,990,309 |
| 2025-01-09 | 8.200 | 8.560 | 8.110 | 8.410 | 8.336 | 63,637,836 |
| 2025-01-08 | 8.060 | 8.400 | 8.000 | 8.280 | 8.207 | 83,124,126 |
| 2025-01-07 | 7.250 | 7.990 | 7.220 | 7.990 | 7.919 | 22,953,113 |
| 2025-01-06 | 7.180 | 7.350 | 6.870 | 7.260 | 7.196 | 34,544,414 |
| 2025-01-03 | 8.080 | 8.110 | 7.170 | 7.230 | 7.166 | 49,625,658 |
| 2025-01-02 | 8.120 | 8.240 | 7.880 | 7.970 | 7.900 | 38,819,060 |
| 2024-12-31 | 8.650 | 8.780 | 8.250 | 8.280 | 8.207 | 45,701,512 |
| 2024-12-30 | 8.950 | 9.190 | 8.650 | 8.670 | 8.593 | 54,851,630 |
| 2024-12-27 | 8.750 | 9.090 | 8.680 | 8.750 | 8.673 | 73,835,152 |
| 2024-12-26 | 8.280 | 8.850 | 8.200 | 8.720 | 8.643 | 84,223,717 |
| 2024-12-25 | 8.530 | 8.830 | 8.000 | 8.310 | 8.237 | 95,407,273 |
| 2024-12-24 | 9.640 | 9.850 | 8.690 | 8.690 | 8.613 | 112,508,998 |
| 2024-12-23 | 9.480 | 11.330 | 9.480 | 9.660 | 9.575 | 146,937,435 |
| 2024-12-20 | 11.450 | 11.450 | 10.190 | 10.520 | 10.427 | 187,121,814 |
| 2024-12-19 | 8.900 | 10.410 | 8.810 | 10.410 | 10.318 | 63,088,839 |
| 2024-12-18 | 8.760 | 9.460 | 8.380 | 9.460 | 9.376 | 142,566,260 |
| 2024-12-17 | 7.820 | 8.600 | 7.620 | 8.600 | 8.524 | 50,589,931 |
| 2024-12-16 | 7.700 | 8.050 | 7.650 | 7.820 | 7.751 | 18,723,184 |
| 2024-12-13 | 7.800 | 7.960 | 7.700 | 7.720 | 7.652 | 12,999,919 |
| 2024-12-12 | 7.840 | 7.860 | 7.660 | 7.840 | 7.771 | 12,967,015 |
| 2024-12-11 | 7.790 | 7.880 | 7.720 | 7.840 | 7.771 | 13,568,800 |
| 2024-12-10 | 8.000 | 8.000 | 7.750 | 7.770 | 7.701 | 19,933,836 |
| 2024-12-09 | 7.910 | 7.940 | 7.660 | 7.740 | 7.672 | 14,728,519 |
| 2024-12-06 | 7.990 | 8.050 | 7.760 | 7.910 | 7.840 | 19,849,092 |
| 2024-12-05 | 7.860 | 8.090 | 7.830 | 7.970 | 7.900 | 20,784,483 |
| 2024-12-04 | 7.750 | 8.060 | 7.720 | 7.940 | 7.870 | 36,221,232 |
| 2024-12-03 | 7.740 | 7.870 | 7.620 | 7.800 | 7.731 | 17,258,226 |
| 2024-12-02 | 7.710 | 7.880 | 7.660 | 7.730 | 7.662 | 19,766,250 |
| 2024-11-29 | 7.760 | 7.800 | 7.580 | 7.660 | 7.592 | 23,330,433 |
| 2024-11-28 | 7.690 | 7.980 | 7.630 | 7.820 | 7.751 | 30,967,864 |
| 2024-11-27 | 7.600 | 7.720 | 7.390 | 7.700 | 7.632 | 22,043,740 |
| 2024-11-26 | 7.560 | 7.990 | 7.430 | 7.750 | 7.681 | 32,103,884 |
| 2024-11-25 | 7.450 | 7.620 | 7.330 | 7.560 | 7.493 | 21,140,867 |
| 2024-11-22 | 7.550 | 7.850 | 7.420 | 7.450 | 7.384 | 37,388,178 |
| 2024-11-21 | 7.330 | 7.650 | 7.210 | 7.580 | 7.513 | 27,129,427 |
| 2024-11-20 | 7.200 | 7.450 | 7.150 | 7.350 | 7.285 | 12,567,243 |
| 2024-11-19 | 6.990 | 7.150 | 6.890 | 7.140 | 7.077 | 10,438,154 |
| 2024-11-18 | 7.140 | 7.200 | 6.800 | 6.880 | 6.819 | 12,412,360 |
| 2024-11-15 | 7.220 | 7.370 | 7.090 | 7.120 | 7.057 | 11,142,580 |
| 2024-11-14 | 7.420 | 7.480 | 7.220 | 7.250 | 7.186 | 10,825,713 |
| 2024-11-13 | 7.480 | 7.550 | 7.310 | 7.470 | 7.404 | 11,658,510 |
| 2024-11-12 | 7.790 | 7.800 | 7.420 | 7.490 | 7.424 | 22,998,741 |
| 2024-11-11 | 7.250 | 7.800 | 7.230 | 7.780 | 7.711 | 34,141,310 |
| 2024-11-08 | 7.270 | 7.500 | 7.230 | 7.310 | 7.245 | 20,193,734 |
| 2024-11-07 | 7.010 | 7.270 | 6.950 | 7.250 | 7.186 | 17,772,438 |
| 2024-11-06 | 7.070 | 7.140 | 7.000 | 7.050 | 6.988 | 11,799,022 |
| 2024-11-05 | 6.900 | 7.100 | 6.900 | 7.070 | 7.007 | 10,977,076 |
| 2024-11-04 | 6.720 | 6.930 | 6.710 | 6.930 | 6.869 | 8,032,007 |
| 2024-11-01 | 7.080 | 7.080 | 6.720 | 6.720 | 6.661 | 16,573,956 |
| 2024-10-31 | 7.120 | 7.140 | 7.020 | 7.090 | 7.027 | 11,378,402 |
| 2024-10-30 | 7.050 | 7.180 | 7.010 | 7.080 | 7.017 | 10,047,331 |
| 2024-10-29 | 7.260 | 7.310 | 7.050 | 7.070 | 7.007 | 15,289,252 |
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.