Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	29.100	29.780	29.100	29.580	21.436	529,463
2023-10-25	29.350	30.480	28.950	29.310	21.241	836,541
2023-10-24	28.480	30.220	28.480	29.640	21.480	969,355
2023-10-23	29.410	29.550	28.080	28.450	20.618	974,259
2023-10-20	30.300	30.580	29.200	29.410	21.313	700,471
2023-10-19	30.400	31.500	30.060	30.350	21.994	812,898
2023-10-18	31.810	31.880	30.780	30.900	22.393	510,740
2023-10-17	31.030	31.970	30.720	31.810	23.053	738,999
2023-10-16	32.300	32.380	30.730	30.930	22.415	640,872
2023-10-13	31.010	31.680	30.870	31.200	22.610	744,088
2023-10-12	32.530	33.060	31.800	31.910	23.125	771,206
2023-10-11	32.390	33.360	32.340	32.730	23.719	1,003,185
2023-10-10	32.900	33.030	32.150	32.280	23.393	801,203
2023-10-09	32.920	33.660	32.180	32.640	23.654	1,126,215
2023-09-28	32.310	33.550	32.050	33.020	23.929	1,522,585
2023-09-27	32.860	32.860	32.020	32.080	23.248	888,788
2023-09-26	33.000	33.230	32.150	32.590	23.618	1,528,104
2023-09-25	33.970	33.970	32.440	32.800	23.770	1,061,198
2023-09-22	32.200	33.900	32.190	33.550	24.314	2,065,036
2023-09-21	31.080	33.360	30.050	32.950	23.879	2,888,470
2023-09-20	31.200	31.200	30.300	30.480	22.089	1,117,266
2023-09-19	31.460	31.800	30.420	30.900	22.393	1,647,049
2023-09-18	31.030	32.580	30.640	31.470	22.806	1,946,236
2023-09-15	30.290	31.550	29.750	31.020	22.480	2,600,534
2023-09-14	30.900	31.130	29.860	30.300	21.958	2,189,074
2023-09-13	31.750	32.800	30.510	31.200	22.610	3,402,213
2023-09-12	32.390	32.400	31.190	32.080	23.248	2,830,644
2023-09-11	33.780	34.400	31.790	32.400	23.480	5,432,008
2023-09-08	34.180	37.500	33.400	34.230	24.806	6,398,901
2023-09-07	34.060	37.870	33.500	34.660	25.118	6,701,957
2023-09-06	29.350	35.480	29.350	34.450	24.966	6,070,762
2023-09-05	30.290	31.910	29.590	29.780	21.581	2,944,637
2023-09-04	30.320	30.550	29.020	30.490	22.096	2,535,116
2023-09-01	32.720	33.310	30.000	30.480	22.089	2,917,328
2023-08-31	33.500	33.500	32.100	32.240	23.364	2,165,009
2023-08-30	32.600	34.500	32.210	32.800	23.770	3,451,897
2023-08-29	27.590	32.870	27.500	32.110	23.270	3,572,490
2023-08-28	29.040	30.100	27.690	27.940	20.248	1,431,858
2023-08-25	29.010	29.170	27.010	27.620	20.016	1,106,917
2023-08-24	29.270	30.070	27.830	28.770	20.849	1,547,776
2023-08-23	30.410	30.880	29.110	29.270	21.212	914,353
2023-08-22	31.540	31.750	29.710	30.540	22.132	1,812,418
2023-08-21	30.010	32.010	29.560	31.070	22.516	2,536,948
2023-08-18	30.000	31.740	28.890	30.200	21.886	3,356,322
2023-08-17	27.780	28.680	27.500	28.200	20.436	742,730
2023-08-16	28.620	28.910	27.680	28.000	20.291	765,294
2023-08-15	29.140	29.620	28.420	28.740	20.828	1,035,182
2023-08-14	28.780	30.050	27.510	29.380	21.292	1,438,510
2023-08-11	29.400	29.420	28.120	28.200	20.436	655,480
2023-08-10	28.700	29.250	28.500	29.050	21.052	664,789
2023-08-09	29.000	29.300	28.650	28.740	20.828	726,737
2023-08-08	29.090	29.770	28.180	29.000	21.016	1,773,580
2023-08-07	28.870	29.730	28.000	29.390	21.299	1,185,213
2023-08-04	28.890	29.250	28.480	28.630	20.748	508,148
2023-08-03	29.600	30.250	28.650	28.850	20.907	1,001,652
2023-08-02	29.000	30.820	28.800	30.030	21.763	1,433,299
2023-08-01	29.360	29.380	28.880	29.000	21.016	477,283
2023-07-31	29.570	29.870	29.030	29.360	21.277	610,934
2023-07-28	29.930	29.930	29.310	29.450	21.342	429,869
2023-07-27	30.780	30.780	29.630	29.930	21.690	521,360

← NewerPage 13 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.