Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.840	57.400	53.200	54.920	54.920	2,621,625
2026-10-16	61.500	61.500	57.210	58.000	58.000	1,754,058
2026-10-15	56.530	60.780	55.270	60.100	60.100	2,419,407
2026-10-14	62.130	62.600	57.300	58.040	58.040	1,749,274
2026-10-13	60.730	63.100	57.600	61.690	61.690	1,740,748
2026-10-12	63.990	64.790	61.050	61.260	61.260	1,212,304
2026-10-09	65.650	65.650	60.900	64.800	64.800	1,761,718
2026-10-08	67.400	68.590	63.360	65.990	65.990	2,638,344
2026-09-30	65.310	67.500	64.330	67.290	67.290	2,151,735
2026-09-29	61.370	66.400	61.000	65.190	65.190	2,464,501
2026-09-28	66.790	67.120	58.300	62.490	62.490	3,722,073
2026-09-24	68.100	68.250	65.470	65.690	65.690	1,562,109
2026-09-23	69.780	69.780	66.000	68.400	68.400	1,891,696
2026-09-22	71.300	71.910	69.000	69.300	69.300	1,838,231
2026-09-21	70.300	72.580	68.700	71.270	71.270	2,500,993
2026-09-18	70.570	71.500	69.270	71.110	71.110	2,425,308
2026-09-17	69.130	70.800	67.640	68.850	68.850	1,997,400
2026-09-16	63.250	69.010	63.250	68.060	68.060	2,628,132
2026-09-15	66.000	66.740	63.680	64.410	64.410	1,362,479
2026-09-14	65.000	67.280	64.010	66.080	66.080	2,076,790
2026-09-11	66.990	66.990	62.600	65.490	65.490	2,019,193
2026-09-10	66.790	68.800	66.230	67.180	67.180	1,654,027
2026-09-09	67.130	67.600	65.640	67.270	67.270	1,620,476
2026-09-08	67.400	68.610	65.810	66.980	66.980	1,599,822
2026-09-07	68.560	68.560	64.470	67.880	67.880	2,243,787
2026-09-04	71.990	71.990	64.200	69.000	69.000	4,742,545
2026-09-03	70.000	72.890	68.370	71.450	71.450	4,567,121
2026-09-02	65.440	69.750	65.440	69.000	69.000	3,875,717
2026-09-01	68.680	68.680	65.000	65.400	65.400	2,210,187
2026-08-31	63.200	68.680	62.900	67.680	67.680	3,611,885
2026-08-28	66.500	66.980	63.020	63.830	63.830	2,133,502
2026-08-27	64.200	66.780	62.760	66.770	66.770	2,797,067
2026-08-26	65.880	65.900	62.250	63.400	63.400	2,194,475
2026-08-25	64.150	66.240	61.330	65.410	65.410	2,447,700
2026-08-24	64.980	66.300	63.020	64.580	64.580	2,869,364
2026-08-21	63.190	64.790	60.500	64.380	64.380	2,975,879
2026-08-20	66.000	66.000	61.500	62.740	62.740	2,248,192
2026-08-19	62.370	64.880	61.400	62.750	62.750	3,634,196
2026-08-18	60.000	63.900	59.200	63.580	63.580	4,087,106
2026-08-17	56.010	60.270	56.010	59.800	59.800	3,490,241
2026-08-14	56.310	56.800	54.650	56.670	56.670	2,057,347
2026-08-13	52.800	56.200	52.730	55.210	55.210	3,001,175
2026-08-12	54.000	54.330	52.580	53.510	53.510	2,310,894
2026-08-11	53.000	55.920	51.150	54.750	54.750	4,071,763
2026-08-10	51.000	51.990	49.710	51.780	51.780	2,453,245
2026-08-07	50.590	50.980	48.900	50.300	50.300	1,835,475
2026-08-06	48.580	51.190	48.580	50.800	50.800	1,857,277
2026-08-05	47.900	50.500	47.010	49.290	49.290	2,497,082
2026-08-04	45.010	48.280	44.760	47.340	47.340	2,423,329
2026-08-03	47.000	47.570	45.300	45.930	45.930	1,185,841
2026-07-31	48.000	48.050	45.700	47.000	47.000	2,140,903
2026-07-30	47.470	48.260	42.450	45.440	45.440	3,097,642
2026-07-29	48.510	50.500	45.220	47.990	47.990	3,470,782
2026-07-28	50.880	51.840	47.350	49.500	49.500	3,251,815
2026-07-27	45.880	50.700	45.880	50.660	50.660	3,698,940
2026-07-24	45.900	48.360	44.010	46.820	46.820	4,273,025
2026-07-23	45.550	46.880	43.620	45.980	45.980	2,132,627
2026-07-22	47.040	47.900	44.760	45.550	45.550	3,986,107
2026-07-21	43.560	47.310	36.410	47.310	47.310	6,475,077
2026-07-20	49.000	49.850	39.500	43.000	43.000	6,897,067

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.3000 CNY
2023-11-22	0.4500 CNY

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