Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.210 | 7.290 | 7.180 | 7.290 | 7.226 | 10,464,316 |
| 2024-10-25 | 7.170 | 7.230 | 7.150 | 7.200 | 7.136 | 10,354,250 |
| 2024-10-24 | 7.090 | 7.190 | 7.020 | 7.170 | 7.107 | 11,206,290 |
| 2024-10-23 | 7.150 | 7.200 | 7.070 | 7.090 | 7.027 | 13,085,226 |
| 2024-10-22 | 7.050 | 7.170 | 7.000 | 7.150 | 7.087 | 15,709,374 |
| 2024-10-21 | 6.970 | 7.180 | 6.950 | 7.090 | 7.027 | 19,024,713 |
| 2024-10-18 | 6.880 | 7.150 | 6.880 | 7.000 | 6.938 | 19,951,745 |
| 2024-10-17 | 6.730 | 6.880 | 6.730 | 6.780 | 6.720 | 9,526,114 |
| 2024-10-16 | 6.660 | 6.800 | 6.620 | 6.710 | 6.651 | 8,198,164 |
| 2024-10-15 | 6.720 | 6.930 | 6.620 | 6.770 | 6.710 | 13,734,116 |
| 2024-10-14 | 6.670 | 6.730 | 6.470 | 6.730 | 6.670 | 9,979,807 |
| 2024-10-11 | 6.860 | 6.880 | 6.470 | 6.550 | 6.492 | 12,876,022 |
| 2024-10-10 | 6.910 | 7.110 | 6.760 | 6.840 | 6.780 | 13,342,159 |
| 2024-10-09 | 7.360 | 7.360 | 6.800 | 6.810 | 6.750 | 21,913,552 |
| 2024-10-08 | 7.650 | 7.650 | 6.990 | 7.510 | 7.444 | 34,050,921 |
| 2024-09-30 | 6.610 | 7.000 | 6.470 | 6.950 | 6.889 | 29,509,014 |
| 2024-09-27 | 6.160 | 6.380 | 6.140 | 6.380 | 6.324 | 11,488,697 |
| 2024-09-26 | 5.990 | 6.100 | 5.970 | 6.100 | 6.046 | 8,230,484 |
| 2024-09-25 | 5.970 | 6.120 | 5.950 | 6.000 | 5.947 | 11,138,666 |
| 2024-09-24 | 5.860 | 5.970 | 5.760 | 5.970 | 5.917 | 8,244,640 |
| 2024-09-23 | 5.750 | 5.860 | 5.740 | 5.810 | 5.759 | 4,103,792 |
| 2024-09-20 | 5.770 | 5.800 | 5.730 | 5.780 | 5.729 | 5,149,340 |
| 2024-09-19 | 5.590 | 5.760 | 5.540 | 5.740 | 5.689 | 5,422,800 |
| 2024-09-18 | 5.620 | 5.660 | 5.470 | 5.550 | 5.501 | 3,940,944 |
| 2024-09-13 | 5.690 | 5.720 | 5.620 | 5.630 | 5.580 | 3,524,500 |
| 2024-09-12 | 5.680 | 5.740 | 5.660 | 5.690 | 5.640 | 3,427,112 |
| 2024-09-11 | 5.660 | 5.730 | 5.640 | 5.660 | 5.610 | 2,831,996 |
| 2024-09-10 | 5.600 | 5.740 | 5.550 | 5.720 | 5.669 | 4,752,344 |
| 2024-09-09 | 5.550 | 5.650 | 5.530 | 5.600 | 5.550 | 2,989,432 |
| 2024-09-06 | 5.750 | 5.780 | 5.620 | 5.620 | 5.570 | 4,091,160 |
| 2024-09-05 | 5.700 | 5.810 | 5.700 | 5.770 | 5.719 | 4,488,356 |
| 2024-09-04 | 5.680 | 5.730 | 5.650 | 5.710 | 5.660 | 3,097,180 |
| 2024-09-03 | 5.680 | 5.740 | 5.620 | 5.730 | 5.679 | 4,064,420 |
| 2024-09-02 | 5.720 | 5.780 | 5.640 | 5.650 | 5.600 | 5,002,204 |
| 2024-08-30 | 5.590 | 5.820 | 5.570 | 5.740 | 5.689 | 7,547,019 |
| 2024-08-29 | 5.470 | 5.630 | 5.440 | 5.590 | 5.541 | 4,429,932 |
| 2024-08-28 | 5.430 | 5.560 | 5.390 | 5.500 | 5.451 | 4,309,360 |
| 2024-08-27 | 5.630 | 5.640 | 5.450 | 5.460 | 5.412 | 5,618,084 |
| 2024-08-26 | 5.550 | 5.720 | 5.540 | 5.670 | 5.620 | 5,962,102 |
| 2024-08-23 | 5.500 | 5.570 | 5.380 | 5.550 | 5.501 | 6,344,712 |
| 2024-08-22 | 5.670 | 5.720 | 5.480 | 5.500 | 5.451 | 6,173,654 |
| 2024-08-21 | 5.700 | 5.760 | 5.620 | 5.670 | 5.620 | 4,158,796 |
| 2024-08-20 | 5.830 | 5.870 | 5.700 | 5.710 | 5.660 | 5,611,411 |
| 2024-08-19 | 5.860 | 5.970 | 5.770 | 5.870 | 5.818 | 5,380,188 |
| 2024-08-16 | 5.860 | 5.910 | 5.850 | 5.870 | 5.818 | 5,799,280 |
| 2024-08-15 | 5.790 | 5.890 | 5.700 | 5.880 | 5.828 | 7,412,456 |
| 2024-08-14 | 5.790 | 5.860 | 5.780 | 5.800 | 5.749 | 5,504,736 |
| 2024-08-13 | 5.790 | 5.810 | 5.690 | 5.780 | 5.729 | 4,079,076 |
| 2024-08-12 | 5.770 | 5.830 | 5.700 | 5.730 | 5.679 | 4,966,756 |
| 2024-08-09 | 5.860 | 5.920 | 5.780 | 5.790 | 5.739 | 6,027,212 |
| 2024-08-08 | 5.910 | 5.950 | 5.750 | 5.860 | 5.808 | 9,019,860 |
| 2024-08-07 | 5.950 | 6.050 | 5.930 | 5.980 | 5.927 | 8,121,388 |
| 2024-08-06 | 6.040 | 6.100 | 5.820 | 5.950 | 5.897 | 13,808,236 |
| 2024-08-05 | 6.180 | 6.300 | 5.920 | 5.930 | 5.878 | 16,171,728 |
| 2024-08-02 | 6.280 | 6.340 | 6.160 | 6.220 | 6.165 | 12,455,228 |
| 2024-08-01 | 6.250 | 6.400 | 6.230 | 6.350 | 6.294 | 16,999,455 |
| 2024-07-31 | 6.150 | 6.310 | 6.140 | 6.290 | 6.234 | 19,308,510 |
| 2024-07-30 | 6.200 | 6.210 | 6.080 | 6.180 | 6.125 | 14,719,025 |
| 2024-07-29 | 6.290 | 6.320 | 6.170 | 6.260 | 6.205 | 16,976,229 |
| 2024-07-26 | 6.280 | 6.350 | 6.160 | 6.310 | 6.254 | 28,256,525 |
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.