Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	32.550	32.670	31.380	31.410	23.023	619,150
2024-01-18	31.960	32.790	30.710	32.070	23.506	842,150
2024-01-17	33.590	33.710	32.570	32.800	24.041	579,842
2024-01-16	33.560	33.560	32.830	33.460	24.525	742,902
2024-01-15	33.610	33.610	33.610	33.610	24.635	0
2024-01-12	34.520	34.720	33.550	33.610	24.635	559,589
2024-01-11	33.990	34.380	33.490	33.990	24.914	726,163
2024-01-10	33.860	34.200	33.100	33.610	24.635	695,983
2024-01-09	34.000	35.480	33.500	34.100	24.994	765,582
2024-01-08	35.700	36.570	34.060	34.180	25.053	718,193
2024-01-05	35.920	37.070	35.650	35.870	26.292	584,408
2024-01-04	36.030	36.900	35.540	36.200	26.533	494,661
2024-01-03	36.760	36.770	35.520	36.490	26.746	830,175
2024-01-02	38.610	39.890	36.650	36.750	26.937	1,144,949
2023-12-29	37.490	39.280	37.300	38.830	28.461	1,196,352
2023-12-28	37.100	38.220	36.380	37.620	27.574	1,112,675
2023-12-27	35.490	37.990	35.170	37.100	27.193	1,619,593
2023-12-26	35.710	35.720	35.140	35.410	25.954	689,099
2023-12-25	35.940	37.200	35.600	35.780	26.226	632,577
2023-12-22	36.700	37.570	35.490	35.610	26.101	1,838,637
2023-12-21	36.750	37.210	35.480	36.600	26.827	1,407,198
2023-12-20	36.350	37.840	36.140	36.680	26.885	1,294,614
2023-12-19	34.700	37.390	34.680	36.430	26.702	2,694,448
2023-12-18	35.100	35.670	34.510	34.680	25.419	751,995
2023-12-15	35.690	35.940	34.870	35.180	25.786	1,080,530
2023-12-14	36.800	37.610	35.410	35.880	26.299	1,792,521
2023-12-13	36.080	37.300	35.700	36.310	26.614	1,526,180
2023-12-12	35.500	37.360	35.000	36.050	26.423	2,879,032
2023-12-11	35.690	36.040	34.810	35.500	26.020	1,344,099
2023-12-08	35.610	36.100	34.680	35.600	26.094	2,395,622
2023-12-07	36.580	36.770	34.910	35.610	26.101	3,380,027
2023-12-06	36.010	36.970	35.990	36.580	26.812	1,032,135
2023-12-05	37.040	37.880	36.080	36.310	26.614	848,628
2023-12-04	36.970	38.000	36.880	37.040	27.149	1,098,138
2023-12-01	38.020	38.020	37.150	37.270	27.318	1,097,300
2023-11-30	39.240	39.240	37.900	38.200	27.999	2,582,906
2023-11-29	36.590	39.710	36.180	39.220	28.747	3,871,058
2023-11-28	36.630	37.290	35.650	36.770	26.951	2,051,179
2023-11-27	33.800	36.900	33.800	36.450	26.717	4,078,892
2023-11-24	36.540	36.620	33.700	34.200	25.067	3,313,113
2023-11-23	37.890	37.900	35.620	36.500	26.753	4,057,175
2023-11-22	35.510	39.460	35.510	37.580	27.545	2,286,118
2023-11-21	42.260	42.290	39.500	39.870	28.894	4,122,193
2023-11-20	41.140	42.730	39.380	41.910	30.372	6,193,852
2023-11-17	42.480	42.770	40.270	41.600	30.147	4,030,327
2023-11-16	41.080	43.500	39.360	41.520	30.089	5,275,746
2023-11-15	44.660	44.660	39.950	42.080	30.495	6,264,211
2023-11-14	41.760	44.250	40.020	44.000	31.887	7,261,924
2023-11-13	39.570	42.000	38.500	39.760	28.814	7,615,899
2023-11-10	36.260	40.800	35.400	37.120	26.901	7,062,426
2023-11-09	34.880	38.170	34.640	37.400	27.104	6,839,954
2023-11-08	31.120	34.440	31.120	33.200	24.060	2,090,443
2023-11-07	31.530	32.850	30.950	31.810	23.053	994,426
2023-11-06	30.930	31.670	30.700	31.400	22.755	976,410
2023-11-03	30.410	31.270	30.180	31.050	22.502	604,485
2023-11-02	30.300	30.970	30.070	30.140	21.842	520,805
2023-11-01	30.790	30.800	30.200	30.610	22.183	531,435
2023-10-31	30.110	31.200	30.110	30.940	22.422	1,072,899
2023-10-30	30.400	30.600	29.780	30.070	21.792	784,360
2023-10-27	29.650	30.370	28.980	30.280	21.944	715,289

← NewerPage 12 of 17 · 984 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.