Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	31.180	31.270	30.310	30.460	22.074	377,439
2023-07-25	32.230	32.230	30.220	31.030	22.487	794,268
2023-07-24	30.200	31.070	29.500	30.700	22.248	626,734
2023-07-21	30.600	30.980	30.420	30.560	22.147	450,112
2023-07-20	32.330	32.330	30.360	30.540	22.132	792,265
2023-07-19	31.000	32.720	30.650	31.850	23.082	1,360,233
2023-07-18	31.310	32.260	31.110	31.290	22.676	769,967
2023-07-17	31.180	31.670	30.940	31.630	22.922	585,690
2023-07-14	31.400	32.500	30.690	31.610	22.908	1,239,605
2023-07-13	30.610	31.730	30.610	31.180	22.596	682,628
2023-07-12	32.290	32.780	30.850	31.260	22.654	594,897
2023-07-11	31.710	32.300	31.220	32.290	23.400	568,597
2023-07-10	32.060	32.800	31.750	32.020	23.205	665,556
2023-07-07	32.410	33.010	31.900	32.040	23.219	809,719
2023-07-06	32.620	33.100	32.450	32.660	23.669	625,715
2023-07-05	33.040	33.570	32.720	33.010	23.922	713,836
2023-07-04	33.170	33.770	32.650	33.040	23.944	1,090,096
2023-07-03	34.570	34.570	32.990	33.170	24.038	953,561
2023-06-30	34.340	34.680	33.660	34.230	24.806	1,182,197
2023-06-29	33.590	34.900	33.200	34.700	25.147	1,297,286
2023-06-28	33.680	34.580	32.720	33.500	24.277	1,644,795
2023-06-27	32.600	34.290	32.000	33.430	24.227	1,991,100
2023-06-26	33.830	34.450	31.680	32.530	23.574	2,773,265
2023-06-21	36.110	37.300	33.010	34.000	24.640	3,850,900
2023-06-20	35.910	37.770	35.260	36.000	26.089	3,251,491
2023-06-19	33.050	37.770	31.820	35.920	26.031	5,819,443
2023-06-16	29.500	32.500	28.900	32.280	23.393	3,747,914
2023-06-15	29.300	29.490	28.640	29.300	21.234	1,477,564
2023-06-14	28.940	29.340	28.060	29.290	21.226	2,007,061
2023-06-13	27.500	29.000	27.060	28.730	20.820	2,454,352
2023-06-12	25.820	27.500	25.750	27.460	19.900	2,125,797
2023-06-09	26.240	26.240	25.750	25.890	18.762	332,923
2023-06-08	26.500	26.720	26.010	26.200	18.987	388,912
2023-06-07	26.140	26.490	25.990	26.370	19.110	438,566
2023-06-06	26.750	26.760	26.080	26.190	18.980	480,764
2023-06-05	26.330	26.730	26.200	26.680	19.335	564,256
2023-06-02	26.470	26.620	26.320	26.320	19.074	405,693
2023-06-01	26.470	26.750	26.260	26.300	19.059	430,010
2023-05-31	26.350	26.810	26.100	26.650	19.313	862,813
2023-05-30	26.470	26.680	26.100	26.180	18.973	667,700
2023-05-29	26.160	26.770	26.080	26.500	19.204	1,184,708
2023-05-26	25.990	26.390	25.580	26.160	18.958	1,069,128
2023-05-25	25.900	25.900	25.550	25.880	18.755	824,559
2023-05-24	25.620	25.950	25.300	25.720	18.639	841,315
2023-05-23	25.100	25.660	25.100	25.410	18.414	526,134
2023-05-22	25.050	25.500	25.050	25.400	18.407	539,786
2023-05-19	24.990	25.300	24.910	25.050	18.154	671,585
2023-05-18	24.450	25.120	24.440	25.010	18.125	738,879
2023-05-17	23.970	24.580	23.970	24.580	17.813	630,158
2023-05-16	24.220	24.240	24.000	24.150	17.501	289,134
2023-05-15	23.900	24.200	23.710	24.150	17.501	501,003
2023-05-12	23.990	24.180	23.700	23.850	17.284	510,910
2023-05-11	24.500	24.570	24.010	24.120	17.480	640,769
2023-05-10	24.160	24.300	23.820	23.970	17.371	805,567
2023-05-09	24.720	24.810	24.110	24.110	17.472	604,338
2023-05-08	25.360	25.360	24.480	24.690	17.893	707,383
2023-05-05	26.000	26.000	25.050	25.200	18.262	398,389
2023-05-04	26.160	26.270	25.560	25.780	18.683	655,704
2023-04-28	24.410	26.160	24.000	26.030	18.864	2,030,811
2023-04-27	24.870	24.870	24.240	24.700	17.900	644,626

← NewerPage 14 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.