Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24.060	24.880	23.820	24.500	17.755	884,420
2023-04-25	25.620	25.650	24.000	24.040	17.422	1,201,371
2023-04-24	25.960	26.100	25.510	25.620	18.567	565,945
2023-04-21	26.660	26.830	25.800	25.850	18.733	967,597
2023-04-20	27.170	27.170	26.620	26.660	19.320	736,815
2023-04-19	26.380	27.420	26.350	27.200	19.712	1,551,874
2023-04-18	26.390	26.880	26.370	26.440	19.161	665,285
2023-04-17	26.970	27.130	26.360	26.660	19.320	1,285,974
2023-04-14	26.200	27.130	26.120	26.990	19.560	1,681,090
2023-04-13	25.910	26.680	25.730	26.200	18.987	1,272,987
2023-04-12	25.480	26.160	25.480	25.910	18.777	1,071,010
2023-04-11	25.940	25.940	25.350	25.580	18.538	593,198
2023-04-10	25.410	26.090	25.370	25.530	18.501	905,542
2023-04-07	25.400	25.620	25.100	25.520	18.494	709,832
2023-04-06	25.200	25.590	25.010	25.400	18.407	540,977
2023-04-04	25.690	25.690	25.100	25.200	18.262	835,316
2023-04-03	25.230	25.650	25.160	25.500	18.480	734,734
2023-03-31	25.170	25.410	25.040	25.250	18.299	603,022
2023-03-30	25.250	25.340	25.000	25.090	18.183	782,531
2023-03-29	25.740	25.770	25.090	25.280	18.320	816,727
2023-03-28	26.050	26.110	25.600	25.740	18.654	651,341
2023-03-27	26.650	26.890	25.960	26.120	18.929	1,200,098
2023-03-24	26.930	26.950	26.520	26.690	19.342	659,178
2023-03-23	26.770	26.950	26.600	26.950	19.531	587,799
2023-03-22	26.890	27.360	26.890	26.960	19.538	859,230
2023-03-21	26.610	26.970	26.300	26.880	19.480	1,303,774
2023-03-20	27.160	27.160	26.590	26.670	19.328	803,058
2023-03-17	27.070	27.390	26.970	27.150	19.675	644,473
2023-03-16	27.270	27.470	27.050	27.220	19.726	622,722
2023-03-15	27.680	27.830	27.220	27.270	19.762	814,970
2023-03-14	27.200	27.800	26.800	27.620	20.016	1,120,352
2023-03-13	27.410	27.540	26.980	27.350	19.820	894,040
2023-03-10	27.250	27.600	27.080	27.310	19.791	1,051,612
2023-03-09	27.080	27.510	26.880	27.290	19.777	897,675
2023-03-08	25.940	27.130	25.940	27.080	19.625	1,646,574
2023-03-07	26.370	26.700	25.940	26.010	18.849	704,745
2023-03-06	26.230	26.780	26.230	26.460	19.175	710,079
2023-03-03	26.790	26.790	26.020	26.280	19.045	648,716
2023-03-02	26.400	26.840	26.350	26.420	19.146	668,455
2023-03-01	26.190	26.680	26.050	26.510	19.212	1,339,848
2023-02-28	25.530	26.270	25.420	26.140	18.944	1,027,347
2023-02-27	25.900	25.900	25.470	25.530	18.501	632,777
2023-02-24	26.180	26.390	25.710	25.890	18.762	800,470
2023-02-23	25.760	26.070	25.760	25.820	18.712	346,605
2023-02-22	25.600	25.860	25.550	25.860	18.741	348,399
2023-02-21	25.870	25.930	25.530	25.720	18.639	420,793
2023-02-20	25.610	25.900	25.450	25.860	18.741	536,558
2023-02-17	25.780	26.160	25.660	25.750	18.661	701,731
2023-02-16	26.700	26.700	25.580	25.770	18.675	940,435
2023-02-15	26.580	26.790	26.410	26.510	19.212	597,970
2023-02-14	26.110	26.600	26.050	26.550	19.241	840,731
2023-02-13	25.520	26.370	25.500	26.220	19.001	917,230
2023-02-10	26.160	26.320	25.890	25.990	18.835	761,196
2023-02-09	25.820	26.190	25.720	26.150	18.951	908,419
2023-02-08	25.900	25.900	25.600	25.720	18.639	529,555
2023-02-07	25.730	25.960	25.620	25.900	18.770	596,853
2023-02-06	25.600	25.950	25.600	25.720	18.639	402,440
2023-02-03	25.900	25.950	25.550	25.860	18.741	491,302
2023-02-02	25.980	26.070	25.690	25.860	18.741	713,965
2023-02-01	25.320	25.950	25.320	25.920	18.784	779,411

← NewerPage 15 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.