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
2026-04-22	36.860	38.260	36.120	37.560	37.560	1,990,255
2026-04-21	36.000	37.660	35.860	36.520	36.520	1,989,055
2026-04-20	35.890	36.450	35.360	36.260	36.260	1,241,781
2026-04-17	35.800	36.100	35.600	35.850	35.850	916,681
2026-04-16	35.980	36.350	35.080	35.800	35.800	873,154
2026-04-15	36.110	36.280	35.400	35.510	35.510	986,493
2026-04-14	35.400	35.890	34.820	35.790	35.790	1,200,230
2026-04-13	35.670	35.670	34.510	34.890	34.890	1,051,192
2026-04-10	35.000	36.130	34.580	35.330	35.330	1,418,877
2026-04-09	34.180	35.080	33.450	34.590	34.590	1,328,936
2026-04-08	33.000	34.240	33.000	34.220	34.220	1,309,601
2026-04-07	32.650	33.260	32.150	32.550	32.550	1,198,593
2026-04-03	33.010	33.230	32.220	32.350	32.350	895,622
2026-04-02	34.000	34.000	32.810	33.250	33.250	1,017,992
2026-04-01	33.470	34.250	33.230	34.200	34.200	1,210,671
2026-03-31	32.800	34.280	32.700	33.250	33.250	1,571,178
2026-03-30	32.980	33.280	32.130	32.800	32.800	1,577,387
2026-03-27	32.010	33.850	32.010	33.700	33.700	1,326,359
2026-03-26	32.630	33.310	32.150	32.600	32.600	852,095
2026-03-25	32.430	32.960	32.220	32.770	32.770	847,835
2026-03-24	31.980	32.410	31.000	32.200	32.200	1,463,110
2026-03-23	32.340	33.110	30.950	31.160	31.160	2,294,695
2026-03-20	34.550	34.780	32.610	32.950	32.950	1,769,736
2026-03-19	35.830	35.830	34.040	34.310	34.310	1,803,389
2026-03-18	35.700	36.250	35.130	36.030	36.030	1,365,958
2026-03-17	36.580	37.420	35.600	35.730	35.730	2,119,947
2026-03-16	37.100	37.480	36.300	36.600	36.600	1,636,333
2026-03-13	37.730	38.470	36.800	36.920	36.920	1,696,179
2026-03-12	38.280	38.280	37.240	37.550	37.550	1,745,854
2026-03-11	37.810	39.000	37.630	37.970	37.970	2,547,472
2026-03-10	36.060	38.070	36.060	37.930	37.930	3,328,694
2026-03-09	35.800	36.750	35.410	36.420	36.420	3,675,218
2026-03-06	34.400	36.400	34.370	36.190	36.190	1,707,971
2026-03-05	34.800	35.190	34.360	34.620	34.620	1,181,829
2026-03-04	33.800	34.720	33.790	34.130	34.130	1,256,669
2026-03-03	36.520	36.860	34.120	34.200	34.200	2,662,128
2026-03-02	36.550	37.880	36.300	36.330	36.330	2,554,708
2026-02-27	35.720	37.370	35.700	36.880	36.880	2,211,674
2026-02-26	35.000	35.720	34.560	35.530	35.530	1,420,606
2026-02-25	34.800	35.140	34.450	34.900	34.900	1,327,191
2026-02-24	33.510	34.630	33.400	34.540	34.540	1,608,442
2026-02-13	33.780	34.000	33.310	33.310	33.310	980,150
2026-02-12	33.800	34.050	33.280	33.780	33.780	1,208,498
2026-02-11	33.870	34.320	33.700	33.700	33.700	884,973
2026-02-10	33.780	34.270	33.600	34.000	34.000	799,906
2026-02-09	33.610	34.100	33.500	33.840	33.840	1,052,186
2026-02-06	33.310	33.980	32.930	33.450	33.450	1,087,541
2026-02-05	34.120	34.280	33.130	33.200	33.200	1,254,891
2026-02-04	34.970	34.980	33.550	33.970	33.970	1,523,968
2026-02-03	34.030	34.790	33.800	34.510	34.510	1,224,028
2026-02-02	34.520	35.300	33.780	33.790	33.790	1,795,375
2026-01-30	34.520	34.980	33.460	34.620	34.620	1,533,338
2026-01-29	35.050	35.450	34.300	34.530	34.530	1,410,837
2026-01-28	35.530	35.670	35.000	35.210	35.210	1,718,707
2026-01-27	36.500	36.540	34.000	35.560	35.560	2,669,059
2026-01-26	36.710	37.600	36.110	36.820	36.820	1,776,481
2026-01-23	36.660	37.280	36.320	36.900	36.900	1,458,394
2026-01-22	36.760	36.870	36.200	36.550	36.550	1,227,487
2026-01-21	35.500	36.660	35.200	36.570	36.570	1,906,867
2026-01-20	35.670	36.190	35.130	35.460	35.460	1,414,994

← NewerPage 3 of 5 · 243 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.