Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.100 | 7.280 | 7.020 | 7.170 | 7.170 | 12,746,000 |
| 2026-10-19 | 7.240 | 7.520 | 6.960 | 7.110 | 7.110 | 18,158,522 |
| 2026-10-16 | 7.400 | 7.580 | 7.190 | 7.270 | 7.270 | 12,046,786 |
| 2026-10-15 | 7.500 | 7.600 | 7.230 | 7.280 | 7.280 | 11,209,620 |
| 2026-10-14 | 7.870 | 8.020 | 7.680 | 7.690 | 7.690 | 9,582,386 |
| 2026-10-13 | 7.530 | 8.020 | 7.410 | 7.950 | 7.950 | 17,291,265 |
| 2026-10-12 | 8.410 | 8.410 | 7.930 | 7.940 | 7.940 | 13,623,677 |
| 2026-10-09 | 8.570 | 8.570 | 7.930 | 8.380 | 8.380 | 15,900,356 |
| 2026-10-08 | 8.820 | 8.920 | 8.470 | 8.560 | 8.560 | 11,758,320 |
| 2026-09-30 | 9.100 | 9.120 | 8.760 | 8.790 | 8.790 | 13,916,360 |
| 2026-09-29 | 9.160 | 9.160 | 8.860 | 9.010 | 9.010 | 14,284,800 |
| 2026-09-28 | 9.270 | 9.390 | 8.970 | 9.040 | 9.040 | 23,550,947 |
| 2026-09-24 | 9.070 | 9.820 | 9.050 | 9.390 | 9.390 | 41,439,346 |
| 2026-09-23 | 8.870 | 9.160 | 8.730 | 9.130 | 9.130 | 18,862,181 |
| 2026-09-22 | 8.800 | 8.950 | 8.780 | 8.810 | 8.810 | 11,513,598 |
| 2026-09-21 | 8.700 | 8.910 | 8.660 | 8.800 | 8.800 | 13,199,866 |
| 2026-09-18 | 8.450 | 8.850 | 8.400 | 8.700 | 8.700 | 19,236,861 |
| 2026-09-17 | 8.280 | 8.590 | 8.260 | 8.330 | 8.330 | 10,212,700 |
| 2026-09-16 | 8.340 | 8.450 | 8.290 | 8.360 | 8.360 | 9,319,056 |
| 2026-09-15 | 8.440 | 8.520 | 8.290 | 8.340 | 8.340 | 8,490,105 |
| 2026-09-14 | 8.490 | 8.560 | 8.240 | 8.470 | 8.470 | 10,969,620 |
| 2026-09-11 | 8.560 | 8.570 | 8.280 | 8.390 | 8.390 | 14,671,120 |
| 2026-09-10 | 8.850 | 8.850 | 8.580 | 8.590 | 8.590 | 14,985,476 |
| 2026-09-09 | 9.020 | 9.030 | 8.740 | 8.880 | 8.880 | 18,639,040 |
| 2026-09-08 | 9.040 | 9.210 | 8.920 | 9.020 | 9.020 | 25,234,360 |
| 2026-09-07 | 9.150 | 9.300 | 8.960 | 9.090 | 9.090 | 22,704,369 |
| 2026-09-04 | 9.350 | 9.550 | 9.070 | 9.150 | 9.150 | 35,711,769 |
| 2026-09-03 | 9.320 | 9.520 | 9.160 | 9.410 | 9.410 | 33,499,999 |
| 2026-09-02 | 8.900 | 9.250 | 8.900 | 9.200 | 9.200 | 19,912,703 |
| 2026-09-01 | 9.240 | 9.270 | 9.020 | 9.070 | 9.070 | 20,054,368 |
| 2026-08-31 | 8.620 | 9.260 | 8.610 | 9.240 | 9.240 | 33,873,855 |
| 2026-08-28 | 9.130 | 9.160 | 8.860 | 8.900 | 8.900 | 21,981,346 |
| 2026-08-27 | 8.920 | 9.180 | 8.890 | 9.000 | 9.000 | 29,632,384 |
| 2026-08-26 | 9.000 | 9.140 | 8.820 | 8.920 | 8.920 | 34,750,373 |
| 2026-08-25 | 8.070 | 9.080 | 8.070 | 9.080 | 9.080 | 41,313,400 |
| 2026-08-24 | 8.500 | 8.560 | 8.130 | 8.250 | 8.250 | 18,519,537 |
| 2026-08-21 | 8.320 | 8.500 | 8.170 | 8.480 | 8.480 | 24,490,013 |
| 2026-08-20 | 8.080 | 8.680 | 7.970 | 8.360 | 8.360 | 37,887,080 |
| 2026-08-19 | 8.330 | 8.360 | 7.870 | 7.920 | 7.920 | 32,761,682 |
| 2026-08-18 | 8.480 | 8.880 | 8.210 | 8.590 | 8.590 | 45,517,809 |
| 2026-08-17 | 8.450 | 8.840 | 8.390 | 8.570 | 8.570 | 36,909,163 |
| 2026-08-14 | 8.880 | 9.300 | 8.480 | 8.600 | 8.600 | 63,293,044 |
| 2026-08-13 | 8.200 | 8.890 | 8.170 | 8.890 | 8.890 | 36,386,877 |
| 2026-08-12 | 7.910 | 8.160 | 7.760 | 8.080 | 8.080 | 35,800,019 |
| 2026-08-11 | 7.850 | 8.370 | 7.740 | 8.070 | 8.070 | 50,195,758 |
| 2026-08-10 | 7.760 | 7.800 | 7.560 | 7.720 | 7.720 | 16,042,751 |
| 2026-08-07 | 7.800 | 7.880 | 7.600 | 7.760 | 7.760 | 19,740,754 |
| 2026-08-06 | 7.800 | 7.930 | 7.680 | 7.800 | 7.800 | 24,461,549 |
| 2026-08-05 | 7.900 | 8.040 | 7.730 | 7.800 | 7.800 | 44,549,197 |
| 2026-08-04 | 7.170 | 7.840 | 7.170 | 7.840 | 7.840 | 26,606,252 |
| 2026-08-03 | 7.080 | 7.180 | 7.060 | 7.130 | 7.130 | 8,912,400 |
| 2026-07-31 | 6.990 | 7.160 | 6.960 | 7.050 | 7.050 | 15,654,868 |
| 2026-07-30 | 7.030 | 7.120 | 6.800 | 6.810 | 6.810 | 13,862,738 |
| 2026-07-29 | 7.070 | 7.150 | 6.850 | 7.070 | 7.070 | 12,394,792 |
| 2026-07-28 | 7.020 | 7.180 | 7.010 | 7.070 | 7.070 | 9,051,714 |
| 2026-07-27 | 6.800 | 7.190 | 6.780 | 7.130 | 7.130 | 13,198,466 |
| 2026-07-24 | 7.010 | 7.040 | 6.820 | 6.820 | 6.820 | 10,534,378 |
| 2026-07-23 | 6.860 | 7.250 | 6.860 | 7.060 | 7.060 | 15,623,350 |
| 2026-07-22 | 6.670 | 7.080 | 6.650 | 6.880 | 6.880 | 18,340,983 |
| 2026-07-21 | 6.690 | 6.860 | 6.130 | 6.800 | 6.800 | 22,635,336 |
Page 1 of 3 · 121 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.