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
2026-07-21	23.400	24.010	22.680	23.800	23.800	1,211,647
2026-07-20	24.180	24.850	23.060	23.250	23.250	1,254,380
2026-07-17	24.530	25.100	23.680	23.850	23.850	1,185,482
2026-07-16	25.590	25.590	24.380	24.510	24.510	1,633,793
2026-07-15	25.000	25.600	24.640	25.460	25.460	887,715
2026-07-14	24.760	25.010	24.180	24.870	24.870	862,724
2026-07-13	25.530	25.980	24.680	24.760	24.760	1,046,352
2026-07-10	25.220	26.120	24.960	25.530	25.530	962,477
2026-07-09	25.040	25.400	24.380	25.150	25.150	1,214,164
2026-07-08	25.600	25.600	24.900	25.170	25.170	1,215,458
2026-07-07	26.800	27.500	25.420	25.600	25.600	1,582,236
2026-07-06	28.700	28.760	26.800	26.800	26.800	1,904,740
2026-07-03	28.790	29.380	28.310	28.630	28.630	1,316,518
2026-07-02	28.500	29.930	28.480	28.800	28.800	1,802,628
2026-07-01	29.730	29.730	28.440	28.850	28.850	2,041,745
2026-06-30	27.880	30.870	27.750	29.470	29.470	3,116,717
2026-06-29	26.810	27.290	25.530	27.060	27.060	2,223,197
2026-06-26	27.680	28.070	26.670	27.490	27.490	1,609,911
2026-06-25	28.300	28.700	27.600	27.880	27.880	1,607,999
2026-06-24	29.320	29.330	27.990	28.350	28.350	1,142,615
2026-06-23	29.930	30.400	28.950	29.020	29.020	1,530,677
2026-06-22	28.400	30.300	27.450	30.140	30.140	2,581,864
2026-06-18	28.090	29.170	27.860	28.420	28.420	1,040,839
2026-06-17	28.590	28.820	27.940	28.250	28.250	929,974
2026-06-16	29.200	29.200	28.000	28.790	28.790	829,588
2026-06-15	28.340	28.780	28.130	28.540	28.540	1,081,418
2026-06-12	28.280	29.080	28.160	28.550	28.250	1,534,349
2026-06-11	27.240	28.060	27.010	27.930	27.637	1,006,699
2026-06-10	27.610	27.780	27.010	27.480	27.191	888,632
2026-06-09	27.680	27.960	26.980	27.590	27.300	938,952
2026-06-08	27.620	28.490	26.980	27.490	27.201	1,553,326
2026-06-05	28.880	29.250	28.080	28.720	28.720	996,660
2026-06-04	28.980	29.070	28.440	28.790	28.790	939,619
2026-06-03	28.890	29.580	28.350	28.970	28.970	1,541,045
2026-06-02	29.300	29.780	28.030	28.900	28.900	1,624,492
2026-06-01	29.600	29.930	29.220	29.390	29.390	1,328,269
2026-05-29	32.280	32.290	29.330	29.700	29.700	2,413,824
2026-05-28	32.330	32.580	31.520	32.080	32.080	1,196,864
2026-05-27	34.260	34.460	32.270	32.520	32.520	1,649,902
2026-05-26	34.950	35.180	33.670	34.260	34.260	1,296,069
2026-05-25	34.750	35.660	33.820	34.930	34.930	1,558,556
2026-05-22	33.930	34.780	33.810	34.430	34.430	1,012,493
2026-05-21	35.470	36.360	33.820	33.920	33.920	2,188,237
2026-05-20	34.530	35.600	34.300	35.490	35.490	1,695,307
2026-05-19	34.300	34.550	33.460	34.530	34.530	1,054,497
2026-05-18	34.090	34.620	33.010	34.130	34.130	881,172
2026-05-15	34.480	35.200	33.800	34.090	34.090	1,389,136
2026-05-14	34.900	34.900	34.000	34.300	34.300	1,185,619
2026-05-13	34.400	35.190	34.010	34.900	34.900	1,394,275
2026-05-12	35.600	35.700	34.140	34.360	34.360	1,996,349
2026-05-11	36.150	36.340	35.640	35.800	35.800	1,327,302
2026-05-08	36.000	36.550	35.610	36.150	36.150	1,531,246
2026-05-07	35.710	36.510	35.400	36.380	36.380	1,810,253
2026-05-06	36.500	36.900	35.780	36.080	36.080	2,392,766
2026-04-30	36.420	37.880	34.580	36.560	36.560	4,097,206
2026-04-29	37.320	38.350	37.130	37.880	37.880	1,449,816
2026-04-28	38.700	38.700	37.250	37.790	37.790	1,973,271
2026-04-27	37.110	39.180	36.930	38.580	38.580	2,425,910
2026-04-24	36.810	37.890	36.710	37.300	37.300	1,422,722
2026-04-23	37.570	38.070	36.670	37.030	37.030	1,379,075

← NewerPage 2 of 21 · 1,217 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.