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
2025-07-24	29.070	30.980	29.010	30.270	30.270	3,023,471
2025-07-23	29.420	29.870	29.100	29.180	29.180	1,785,039
2025-07-22	29.880	30.060	29.420	29.650	29.650	2,187,163
2025-07-21	29.330	29.950	29.270	29.770	29.770	1,768,151
2025-07-18	28.860	29.770	28.840	29.470	29.470	2,270,961
2025-07-17	28.410	29.010	28.120	28.840	28.840	1,722,854
2025-07-16	28.200	28.760	28.010	28.260	28.260	1,358,365
2025-07-15	28.180	28.360	27.530	28.250	28.250	1,651,140
2025-07-14	27.890	28.590	27.710	28.040	28.040	1,326,072
2025-07-11	27.340	28.050	27.250	27.820	27.820	1,272,511
2025-07-10	27.360	27.550	27.310	27.430	27.430	729,917
2025-07-09	27.880	27.880	27.320	27.380	27.380	814,865
2025-07-08	28.010	28.150	27.700	27.700	27.700	1,364,793
2025-07-07	27.280	28.050	27.280	27.960	27.960	1,059,216
2025-07-04	27.760	28.040	27.450	27.550	27.550	1,204,409
2025-07-03	28.050	28.210	27.580	28.020	28.020	1,178,430
2025-07-02	28.670	28.670	27.860	28.080	28.080	1,469,436
2025-07-01	28.870	29.010	28.280	28.500	28.500	1,811,479
2025-06-30	28.000	28.980	27.920	28.790	28.790	2,888,411
2025-06-27	27.800	28.080	27.660	27.730	27.730	1,637,685
2025-06-26	27.550	28.350	27.550	27.780	27.780	2,357,537
2025-06-25	29.300	29.700	27.690	28.060	28.060	4,466,220
2025-06-24	26.780	27.250	26.400	27.050	27.050	1,844,346
2025-06-23	26.670	27.090	26.300	26.780	26.780	1,903,708
2025-06-20	25.980	26.480	25.850	25.890	25.890	860,947
2025-06-19	26.640	27.000	26.130	26.150	26.150	1,648,405
2025-06-18	27.460	27.460	26.460	26.970	26.970	2,254,332
2025-06-17	27.190	27.950	26.720	27.480	27.480	2,771,486
2025-06-16	27.660	27.660	26.810	27.190	27.190	3,319,076
2025-06-13	26.650	29.180	26.300	28.000	28.000	5,149,789
2025-06-12	26.500	26.740	26.350	26.620	26.620	1,087,007
2025-06-11	26.400	26.810	26.300	26.530	26.530	1,303,028
2025-06-10	26.650	26.720	25.800	26.250	26.250	1,394,558
2025-06-09	26.630	26.900	26.410	26.650	26.650	1,377,863
2025-06-06	26.200	26.750	25.850	26.630	26.630	1,692,475
2025-06-05	26.050	26.470	25.800	26.200	26.200	1,931,871
2025-06-04	25.790	26.430	25.730	26.120	26.120	2,276,643
2025-06-03	24.700	26.020	24.580	25.700	25.700	2,659,219
2025-05-30	26.150	26.150	24.880	24.930	24.930	1,594,908
2025-05-29	24.790	26.020	24.610	25.650	25.650	3,242,117
2025-05-28	24.850	25.030	24.540	24.600	24.600	883,055
2025-05-27	25.120	25.120	24.660	24.850	24.850	858,900
2025-05-26	25.250	25.990	24.950	25.080	25.080	1,676,682
2025-05-23	24.520	25.490	24.500	25.320	25.320	2,274,343
2025-05-22	24.850	25.120	24.390	24.430	24.430	998,106
2025-05-21	26.180	26.180	24.910	24.910	24.910	2,476,638
2025-05-20	25.600	26.200	25.360	26.000	26.000	863,233
2025-05-19	25.220	25.850	25.040	25.610	25.610	888,182
2025-05-16	25.110	25.340	24.930	25.150	25.150	638,100
2025-05-15	25.150	25.280	24.900	25.020	25.020	676,968
2025-05-14	25.570	25.570	25.040	25.100	25.100	783,389
2025-05-13	25.580	25.870	25.190	25.400	25.400	912,720
2025-05-12	25.230	25.380	25.020	25.330	25.330	843,668
2025-05-09	25.580	25.580	24.940	25.080	25.080	747,901
2025-05-08	25.000	25.860	24.860	25.590	25.590	1,247,484
2025-05-07	25.350	25.520	24.750	25.010	25.010	875,409
2025-05-06	24.950	25.130	24.730	25.120	25.120	756,851
2025-04-30	24.680	25.500	24.380	24.560	24.560	778,151
2025-04-29	23.310	24.790	23.180	24.680	24.680	1,526,034
2025-04-28	23.610	23.700	23.000	23.310	23.310	732,364

← NewerPage 6 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.