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
2026-01-20	35.670	36.190	35.130	35.460	35.460	1,414,994
2026-01-19	34.770	36.050	34.500	35.880	35.880	2,169,950
2026-01-16	34.690	35.000	34.070	34.770	34.770	1,785,624
2026-01-15	34.160	34.740	33.900	34.530	34.530	1,123,133
2026-01-14	34.600	35.000	33.710	34.260	34.260	2,232,734
2026-01-13	35.510	35.870	34.530	34.600	34.600	2,509,089
2026-01-12	35.710	35.730	34.750	35.540	35.540	2,245,842
2026-01-09	34.280	36.680	34.180	35.710	35.710	3,041,676
2026-01-08	33.530	34.450	33.530	34.290	34.290	1,254,303
2026-01-07	33.670	34.330	33.500	33.850	33.850	1,518,855
2026-01-06	33.680	34.170	33.320	33.500	33.500	1,609,418
2026-01-05	33.000	34.170	32.900	33.610	33.610	2,009,335
2025-12-31	33.280	33.690	33.050	33.050	33.050	1,213,016
2025-12-30	34.240	34.470	33.140	33.290	33.290	1,778,121
2025-12-29	34.150	35.350	33.650	34.430	34.430	2,440,507
2025-12-26	33.990	34.350	33.570	34.010	34.010	1,430,475
2025-12-25	33.470	34.180	33.120	33.760	33.760	1,538,167
2025-12-24	33.000	34.200	32.970	33.590	33.590	3,057,975
2025-12-23	32.070	32.570	31.680	32.000	32.000	822,270
2025-12-22	32.000	32.600	31.970	31.970	31.970	799,848
2025-12-19	31.160	31.900	31.160	31.860	31.860	821,935
2025-12-18	30.850	31.770	30.750	31.360	31.360	1,086,601
2025-12-17	30.990	31.290	30.320	30.960	30.960	920,475
2025-12-16	31.720	31.870	30.550	30.840	30.840	942,913
2025-12-15	31.430	32.100	31.100	31.810	31.810	656,986
2025-12-12	31.500	32.190	31.500	31.680	31.680	1,009,117
2025-12-11	32.000	32.100	31.520	31.600	31.600	1,027,040
2025-12-10	32.700	32.700	31.600	31.700	31.700	1,292,076
2025-12-09	32.820	33.000	32.560	32.700	32.700	642,137
2025-12-08	32.900	33.400	32.740	32.880	32.880	1,023,816
2025-12-05	32.540	33.100	32.410	32.980	32.980	690,190
2025-12-04	32.290	32.950	32.110	32.710	32.710	1,345,967
2025-12-03	32.280	33.150	31.800	32.290	32.290	1,499,696
2025-12-02	33.200	33.200	32.520	32.600	32.600	860,242
2025-12-01	32.980	33.780	32.980	33.200	33.200	1,412,998
2025-11-28	33.770	33.930	32.350	33.070	33.070	2,819,223
2025-11-27	33.160	35.360	31.030	34.790	34.790	5,217,342
2025-11-26	34.500	34.500	34.000	34.000	34.000	672,332
2025-11-25	34.500	34.930	34.040	34.500	34.500	657,163
2025-11-24	33.800	34.810	33.580	34.320	34.320	1,179,075
2025-11-21	34.850	35.070	33.610	33.750	33.750	1,675,342
2025-11-20	36.000	36.000	34.890	35.250	35.250	985,382
2025-11-19	36.380	36.520	35.210	35.530	35.530	1,298,706
2025-11-18	37.460	37.990	36.230	36.300	36.300	1,460,982
2025-11-17	38.980	39.360	37.330	37.690	37.690	2,282,226
2025-11-14	39.980	40.450	38.800	38.820	38.820	2,505,406
2025-11-13	39.890	41.120	39.500	40.060	40.060	2,121,646
2025-11-12	40.200	41.860	39.370	39.690	39.690	2,695,107
2025-11-11	40.380	40.830	39.500	39.980	39.980	1,665,256
2025-11-10	38.890	41.190	38.140	40.640	40.640	3,749,056
2025-11-07	37.060	40.200	36.500	38.920	38.920	3,103,959
2025-11-06	37.200	37.850	37.060	37.100	37.100	1,231,670
2025-11-05	37.120	37.710	36.380	37.180	37.180	1,356,179
2025-11-04	38.050	38.770	37.120	37.440	37.440	1,782,941
2025-11-03	38.350	38.730	37.640	37.960	37.960	1,216,659
2025-10-31	38.530	39.980	38.520	38.650	38.650	1,947,754
2025-10-30	38.230	39.270	37.560	38.710	38.710	2,148,951
2025-10-29	37.860	38.380	37.590	37.770	37.770	1,023,270
2025-10-28	37.980	38.580	37.700	38.020	38.020	1,231,161
2025-10-27	39.150	39.150	37.820	37.920	37.920	1,561,130

← NewerPage 4 of 5 · 244 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.