Nanjing CIGU Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.820 | 20.360 | 19.820 | 20.230 | 14.828 | 1,704,464 |
| 2024-04-23 | 19.950 | 20.180 | 19.500 | 19.820 | 14.527 | 1,972,567 |
| 2024-04-22 | 19.800 | 20.080 | 18.030 | 19.800 | 14.513 | 974,497 |
| 2024-04-19 | 20.360 | 20.550 | 19.680 | 19.880 | 14.571 | 1,275,745 |
| 2024-04-18 | 20.480 | 20.870 | 19.940 | 20.360 | 14.923 | 1,927,612 |
| 2024-04-17 | 19.590 | 21.190 | 19.350 | 20.690 | 15.165 | 3,625,962 |
| 2024-04-16 | 21.230 | 21.330 | 19.360 | 19.500 | 14.293 | 2,638,522 |
| 2024-04-15 | 23.600 | 23.810 | 20.760 | 21.260 | 15.583 | 2,601,312 |
| 2024-04-12 | 24.250 | 24.880 | 23.440 | 23.560 | 17.269 | 756,020 |
| 2024-04-11 | 24.100 | 24.990 | 24.000 | 24.250 | 17.774 | 638,431 |
| 2024-04-10 | 24.700 | 25.220 | 24.120 | 24.190 | 17.730 | 522,969 |
| 2024-04-09 | 24.440 | 25.120 | 24.440 | 25.050 | 18.361 | 629,008 |
| 2024-04-08 | 25.590 | 25.590 | 24.410 | 24.570 | 18.009 | 941,272 |
| 2024-04-03 | 25.990 | 26.130 | 25.320 | 25.470 | 18.669 | 710,449 |
| 2024-04-02 | 26.270 | 26.370 | 25.810 | 25.980 | 19.042 | 775,823 |
| 2024-04-01 | 25.650 | 26.300 | 25.540 | 26.300 | 19.277 | 882,789 |
| 2024-03-29 | 25.620 | 25.620 | 24.430 | 25.490 | 18.683 | 516,100 |
| 2024-03-28 | 24.990 | 25.500 | 24.670 | 24.960 | 18.295 | 744,994 |
| 2024-03-27 | 25.290 | 25.550 | 24.030 | 24.350 | 17.848 | 849,961 |
| 2024-03-26 | 25.310 | 25.670 | 24.880 | 25.280 | 18.529 | 1,037,553 |
| 2024-03-25 | 26.360 | 26.640 | 25.360 | 25.360 | 18.588 | 847,003 |
| 2024-03-22 | 26.990 | 27.110 | 26.380 | 26.440 | 19.380 | 930,029 |
| 2024-03-21 | 27.300 | 27.580 | 26.320 | 26.980 | 19.775 | 1,120,022 |
| 2024-03-20 | 26.500 | 27.250 | 26.380 | 27.170 | 19.915 | 1,073,821 |
| 2024-03-19 | 26.660 | 27.300 | 26.560 | 26.650 | 19.534 | 1,110,338 |
| 2024-03-18 | 26.020 | 26.700 | 25.970 | 26.670 | 19.548 | 1,311,167 |
| 2024-03-15 | 25.500 | 26.210 | 25.430 | 26.120 | 19.145 | 1,418,463 |
| 2024-03-14 | 25.760 | 26.000 | 25.160 | 25.770 | 18.889 | 1,207,171 |
| 2024-03-13 | 26.640 | 26.650 | 25.720 | 25.870 | 18.962 | 1,521,589 |
| 2024-03-12 | 25.290 | 26.500 | 25.180 | 26.220 | 19.218 | 2,052,446 |
| 2024-03-11 | 24.410 | 25.300 | 24.080 | 25.260 | 18.515 | 1,410,783 |
| 2024-03-08 | 25.380 | 25.380 | 24.000 | 24.360 | 17.855 | 1,384,325 |
| 2024-03-07 | 24.870 | 26.300 | 24.600 | 25.130 | 18.419 | 2,201,742 |
| 2024-03-06 | 23.690 | 25.130 | 23.490 | 24.520 | 17.972 | 1,416,162 |
| 2024-03-05 | 24.810 | 24.940 | 23.550 | 23.690 | 17.364 | 993,863 |
| 2024-03-04 | 25.180 | 25.550 | 24.100 | 24.820 | 18.192 | 1,304,730 |
| 2024-03-01 | 24.800 | 25.600 | 24.510 | 25.200 | 18.471 | 2,351,335 |
| 2024-02-29 | 22.980 | 25.580 | 22.700 | 24.900 | 18.251 | 2,657,061 |
| 2024-02-28 | 26.600 | 26.950 | 22.230 | 23.020 | 16.873 | 2,635,511 |
| 2024-02-27 | 25.610 | 26.510 | 25.280 | 26.440 | 19.380 | 2,002,743 |
| 2024-02-26 | 26.200 | 26.660 | 25.260 | 25.690 | 18.830 | 1,926,275 |
| 2024-02-23 | 25.400 | 26.290 | 25.200 | 25.760 | 18.881 | 1,317,740 |
| 2024-02-22 | 24.400 | 26.930 | 24.020 | 25.690 | 18.830 | 1,478,784 |
| 2024-02-21 | 23.500 | 25.220 | 23.420 | 24.300 | 17.811 | 623,678 |
| 2024-02-20 | 22.810 | 23.920 | 22.700 | 23.750 | 17.408 | 599,637 |
| 2024-02-19 | 23.280 | 24.180 | 22.220 | 23.620 | 17.313 | 957,205 |
| 2024-02-08 | 20.400 | 23.450 | 19.740 | 22.950 | 16.822 | 1,766,335 |
| 2024-02-07 | 21.500 | 21.850 | 19.800 | 20.620 | 15.114 | 2,189,316 |
| 2024-02-06 | 21.370 | 22.670 | 18.920 | 21.710 | 15.913 | 2,017,236 |
| 2024-02-05 | 24.640 | 24.640 | 20.050 | 21.810 | 15.986 | 1,640,213 |
| 2024-02-02 | 27.000 | 27.000 | 23.680 | 24.730 | 18.126 | 799,866 |
| 2024-02-01 | 26.290 | 26.960 | 25.510 | 26.160 | 19.174 | 862,191 |
| 2024-01-31 | 27.760 | 27.860 | 26.680 | 27.290 | 20.003 | 978,586 |
| 2024-01-30 | 28.010 | 29.240 | 28.010 | 28.170 | 20.648 | 561,450 |
| 2024-01-29 | 30.500 | 31.640 | 29.130 | 29.160 | 21.373 | 537,402 |
| 2024-01-26 | 32.600 | 32.600 | 30.620 | 30.620 | 22.443 | 529,613 |
| 2024-01-25 | 29.990 | 31.270 | 29.440 | 31.100 | 22.795 | 757,630 |
| 2024-01-24 | 28.260 | 29.920 | 28.000 | 29.830 | 21.864 | 1,112,894 |
| 2024-01-23 | 29.800 | 30.670 | 29.060 | 29.490 | 21.615 | 1,015,309 |
| 2024-01-22 | 31.560 | 31.850 | 28.310 | 29.900 | 21.916 | 742,906 |
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.