Luoyang Jalon Micro-Nano New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	24.640	24.700	24.160	24.290	24.290	651,063
2026-10-21	24.850	25.110	24.260	24.380	24.380	730,343
2026-10-20	24.510	25.070	24.410	24.930	24.930	727,719
2026-10-19	24.580	25.040	24.260	24.660	24.660	1,162,643
2026-10-16	24.900	25.900	24.260	25.100	25.100	1,285,873
2026-10-15	24.400	24.880	24.080	24.530	24.530	1,413,912
2026-10-14	25.560	25.690	24.510	24.660	24.660	923,458
2026-10-13	25.360	25.810	24.410	25.500	25.500	1,389,458
2026-10-12	26.600	26.600	25.650	25.770	25.770	635,340
2026-10-09	26.110	26.630	25.630	26.380	26.380	718,118
2026-10-08	26.480	26.900	26.060	26.380	26.380	942,884
2026-09-30	27.020	27.180	26.070	26.310	26.310	678,972
2026-09-29	26.690	27.140	26.450	26.880	26.880	670,151
2026-09-28	26.930	27.200	26.270	26.680	26.680	1,151,366
2026-09-24	27.000	27.290	26.650	26.930	26.930	717,600
2026-09-23	26.500	27.160	26.500	26.940	26.940	723,399
2026-09-22	26.580	26.780	26.290	26.490	26.490	820,949
2026-09-21	25.760	26.560	25.510	26.560	26.560	704,990
2026-09-18	24.650	25.650	24.650	25.520	25.520	744,581
2026-09-17	24.860	25.000	24.410	24.790	24.790	636,336
2026-09-16	24.520	24.970	24.390	24.900	24.900	715,466
2026-09-15	25.360	25.840	24.520	24.900	24.900	613,928
2026-09-14	25.070	25.700	24.760	25.370	25.370	496,002
2026-09-11	25.510	25.510	24.550	24.960	24.960	552,485
2026-09-10	26.000	26.080	25.300	25.390	25.390	537,378
2026-09-09	26.520	26.680	25.940	26.000	26.000	601,439
2026-09-08	26.930	26.930	26.120	26.510	26.510	447,923
2026-09-07	26.890	26.890	26.080	26.300	26.300	657,990
2026-09-04	26.630	26.960	26.290	26.530	26.530	798,344
2026-09-03	26.590	26.920	26.320	26.520	26.520	626,153
2026-09-02	26.750	27.000	26.270	26.460	26.460	529,273
2026-09-01	26.750	27.240	26.750	26.950	26.950	773,491
2026-08-31	26.370	27.160	26.130	27.130	27.130	992,640
2026-08-28	26.600	26.870	26.200	26.570	26.570	867,943
2026-08-27	26.610	26.800	26.060	26.330	26.330	1,027,247
2026-08-26	27.170	27.380	26.110	26.700	26.700	549,021
2026-08-25	26.150	26.920	25.900	26.760	26.760	803,755
2026-08-24	27.090	27.090	26.200	26.560	26.560	573,324
2026-08-21	27.280	27.300	26.440	26.900	26.900	635,295
2026-08-20	26.810	27.300	26.560	27.150	27.150	371,703
2026-08-19	27.310	27.480	26.200	26.540	26.540	589,265
2026-08-18	27.590	27.970	27.130	27.370	27.370	385,305
2026-08-17	27.050	27.590	26.520	27.500	27.500	508,615
2026-08-14	26.900	27.650	26.780	26.840	26.840	516,832
2026-08-13	27.760	27.760	26.980	26.980	26.980	397,290
2026-08-12	27.560	27.670	27.070	27.310	27.310	395,975
2026-08-11	27.500	27.640	27.160	27.460	27.460	413,117
2026-08-10	26.810	27.640	26.500	27.500	27.500	730,225
2026-08-07	27.270	27.270	26.400	26.790	26.790	736,334
2026-08-06	27.170	27.420	26.730	27.030	27.030	731,839
2026-08-05	27.020	27.760	26.910	27.350	27.350	848,814
2026-08-04	26.780	27.270	26.600	26.940	26.940	1,213,008
2026-08-03	25.700	26.610	25.700	26.360	26.360	974,934
2026-07-31	25.390	26.150	25.300	25.870	25.870	906,735
2026-07-30	24.700	25.740	24.700	25.370	25.370	1,317,868
2026-07-29	24.530	25.260	24.040	24.910	24.910	1,357,176
2026-07-28	24.050	24.980	23.710	24.590	24.590	910,390
2026-07-27	22.800	24.090	22.800	23.950	23.950	475,556
2026-07-24	23.670	24.110	23.380	23.390	23.390	634,965
2026-07-23	23.650	23.750	23.210	23.750	23.750	559,257

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	1.4000 CNY
2022-05-12	1.5000 CNY
2021-05-18	0.7000 CNY
2020-05-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.