Nanjing CIGU Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 19.150 | 19.320 | 18.210 | 18.280 | 13.399 | 2,027,921 |
| 2024-07-22 | 19.030 | 19.920 | 19.030 | 19.250 | 14.110 | 2,017,035 |
| 2024-07-19 | 18.780 | 19.650 | 18.780 | 19.190 | 14.066 | 2,317,326 |
| 2024-07-18 | 17.510 | 19.300 | 17.300 | 19.080 | 13.985 | 2,404,718 |
| 2024-07-17 | 18.000 | 18.560 | 17.730 | 17.840 | 13.076 | 1,793,470 |
| 2024-07-16 | 16.760 | 18.700 | 16.760 | 18.210 | 13.347 | 3,200,134 |
| 2024-07-15 | 17.170 | 17.380 | 16.500 | 16.760 | 12.285 | 1,103,508 |
| 2024-07-12 | 17.550 | 17.860 | 17.060 | 17.170 | 12.585 | 1,081,348 |
| 2024-07-11 | 17.050 | 17.500 | 16.990 | 17.490 | 12.820 | 849,198 |
| 2024-07-10 | 16.680 | 17.000 | 16.600 | 16.700 | 12.241 | 758,623 |
| 2024-07-09 | 16.290 | 17.070 | 15.940 | 16.840 | 12.343 | 1,665,373 |
| 2024-07-08 | 17.140 | 17.210 | 16.280 | 16.370 | 11.999 | 1,096,182 |
| 2024-07-05 | 17.070 | 17.070 | 17.070 | 17.070 | 12.512 | 0 |
| 2024-07-04 | 17.990 | 18.150 | 17.020 | 17.070 | 12.512 | 1,204,588 |
| 2024-07-03 | 18.500 | 18.500 | 17.880 | 18.000 | 13.193 | 768,598 |
| 2024-07-02 | 18.760 | 18.920 | 18.330 | 18.460 | 13.531 | 789,457 |
| 2024-07-01 | 19.110 | 19.250 | 18.120 | 18.760 | 13.750 | 1,155,115 |
| 2024-06-28 | 18.600 | 19.280 | 18.250 | 18.880 | 13.838 | 1,008,157 |
| 2024-06-27 | 18.800 | 19.180 | 18.610 | 18.610 | 13.641 | 869,562 |
| 2024-06-26 | 18.100 | 18.850 | 17.800 | 18.840 | 13.809 | 1,219,622 |
| 2024-06-25 | 18.370 | 18.600 | 17.900 | 18.100 | 13.267 | 1,143,823 |
| 2024-06-24 | 19.140 | 19.510 | 18.010 | 18.140 | 13.296 | 1,320,312 |
| 2024-06-21 | 19.480 | 19.480 | 18.960 | 19.140 | 14.029 | 1,042,097 |
| 2024-06-20 | 19.190 | 19.950 | 19.020 | 19.510 | 14.300 | 1,832,379 |
| 2024-06-19 | 19.710 | 19.780 | 19.100 | 19.190 | 14.066 | 1,189,688 |
| 2024-06-18 | 18.710 | 19.930 | 18.710 | 19.640 | 14.395 | 1,984,670 |
| 2024-06-17 | 18.690 | 19.200 | 18.500 | 18.910 | 13.860 | 1,398,039 |
| 2024-06-14 | 19.260 | 19.300 | 18.680 | 18.890 | 13.846 | 1,325,755 |
| 2024-06-13 | 18.380 | 19.860 | 18.280 | 19.450 | 14.256 | 2,033,136 |
| 2024-06-12 | 18.100 | 18.620 | 18.090 | 18.570 | 13.611 | 783,904 |
| 2024-06-11 | 18.120 | 18.370 | 17.670 | 18.280 | 13.399 | 682,152 |
| 2024-06-07 | 17.590 | 18.230 | 17.590 | 18.120 | 13.281 | 1,097,664 |
| 2024-06-06 | 18.440 | 18.580 | 17.180 | 17.590 | 12.893 | 1,746,524 |
| 2024-06-05 | 18.950 | 18.950 | 18.370 | 18.400 | 13.487 | 802,840 |
| 2024-06-04 | 19.240 | 19.380 | 18.680 | 18.950 | 13.890 | 1,178,436 |
| 2024-06-03 | 20.110 | 20.380 | 19.290 | 19.450 | 14.256 | 1,038,627 |
| 2024-05-31 | 19.910 | 20.440 | 19.820 | 20.200 | 14.806 | 845,128 |
| 2024-05-30 | 20.260 | 20.400 | 20.010 | 20.110 | 14.740 | 602,440 |
| 2024-05-29 | 20.120 | 20.640 | 20.100 | 20.290 | 14.872 | 644,379 |
| 2024-05-28 | 20.260 | 20.660 | 20.010 | 20.180 | 14.791 | 730,833 |
| 2024-05-27 | 20.030 | 20.360 | 19.560 | 20.250 | 14.843 | 736,967 |
| 2024-05-24 | 20.390 | 20.750 | 19.780 | 19.970 | 14.637 | 887,539 |
| 2024-05-23 | 20.990 | 21.000 | 20.280 | 20.570 | 15.077 | 782,994 |
| 2024-05-22 | 20.720 | 21.210 | 20.560 | 21.190 | 15.532 | 778,345 |
| 2024-05-21 | 21.210 | 21.340 | 20.710 | 20.800 | 15.246 | 696,147 |
| 2024-05-20 | 21.410 | 21.540 | 21.010 | 21.440 | 15.715 | 1,191,414 |
| 2024-05-17 | 20.750 | 21.500 | 20.750 | 21.400 | 15.686 | 960,948 |
| 2024-05-16 | 20.280 | 21.000 | 20.280 | 20.750 | 15.209 | 1,123,495 |
| 2024-05-15 | 20.360 | 20.720 | 20.100 | 20.280 | 14.865 | 888,224 |
| 2024-05-14 | 20.550 | 20.990 | 20.320 | 20.360 | 14.923 | 1,116,840 |
| 2024-05-13 | 21.540 | 21.540 | 20.120 | 20.470 | 15.004 | 1,299,942 |
| 2024-05-10 | 22.250 | 22.300 | 21.480 | 21.540 | 15.788 | 870,613 |
| 2024-05-09 | 21.820 | 22.250 | 21.810 | 22.090 | 16.191 | 982,679 |
| 2024-05-08 | 22.430 | 22.430 | 21.780 | 21.820 | 15.993 | 941,683 |
| 2024-05-07 | 22.200 | 22.460 | 22.170 | 22.430 | 16.440 | 856,954 |
| 2024-05-06 | 21.980 | 22.550 | 21.840 | 22.380 | 16.404 | 1,287,601 |
| 2024-04-30 | 21.900 | 22.150 | 21.560 | 21.750 | 15.942 | 1,125,247 |
| 2024-04-29 | 21.160 | 21.950 | 21.050 | 21.900 | 16.052 | 1,609,160 |
| 2024-04-26 | 20.820 | 21.300 | 20.250 | 21.070 | 15.444 | 1,612,624 |
| 2024-04-25 | 20.220 | 21.560 | 20.010 | 20.820 | 15.260 | 1,718,656 |
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.