Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	25.270	25.520	25.030	25.480	18.465	792,964
2023-01-30	25.060	25.300	25.050	25.170	18.241	662,632
2023-01-20	24.890	24.980	24.710	24.930	18.067	366,013
2023-01-19	24.650	24.830	24.530	24.800	17.972	285,223
2023-01-18	24.580	24.690	24.350	24.600	17.827	261,986
2023-01-17	24.660	24.660	24.300	24.550	17.791	357,679
2023-01-16	24.150	24.600	23.990	24.380	17.668	449,502
2023-01-13	23.700	23.990	23.700	23.970	17.371	130,476
2023-01-12	23.800	23.970	23.700	23.790	17.240	166,730
2023-01-11	23.910	24.130	23.780	23.840	17.277	278,490
2023-01-10	24.200	24.200	23.920	23.960	17.364	211,437
2023-01-09	24.100	24.250	24.020	24.120	17.480	271,404
2023-01-06	24.220	24.270	24.010	24.050	17.429	429,565
2023-01-05	24.180	24.240	23.970	24.220	17.552	491,474
2023-01-04	24.200	24.290	23.920	24.090	17.458	285,484
2023-01-03	23.420	24.150	23.400	24.100	17.465	301,282
2022-12-30	23.500	23.630	23.400	23.510	17.038	222,849
2022-12-29	23.700	23.900	23.370	23.380	16.943	325,852
2022-12-28	23.760	23.830	23.540	23.670	17.153	309,563
2022-12-27	23.910	24.140	23.610	24.000	17.393	252,092
2022-12-26	23.450	23.990	23.450	23.910	17.327	174,104
2022-12-23	23.410	23.610	23.370	23.470	17.009	187,806
2022-12-22	24.000	24.000	23.410	23.450	16.994	306,821
2022-12-21	24.190	24.190	23.750	23.850	17.284	253,026
2022-12-20	24.060	24.280	24.000	24.190	17.530	243,002
2022-12-19	24.730	24.740	24.050	24.180	17.523	421,534
2022-12-16	25.300	25.300	24.690	24.730	17.922	548,195
2022-12-15	25.200	25.370	25.080	25.330	18.357	185,056
2022-12-14	25.200	25.300	25.080	25.200	18.262	449,995
2022-12-13	25.560	25.570	25.090	25.130	18.212	454,638
2022-12-12	25.410	25.550	25.230	25.520	18.494	368,298
2022-12-09	25.220	25.950	25.220	25.520	18.494	949,834
2022-12-08	25.390	25.550	25.180	25.190	18.255	917,541
2022-12-07	25.960	26.140	25.250	25.360	18.378	1,165,295
2022-12-06	26.240	26.240	25.820	25.930	18.791	666,090
2022-12-05	26.420	26.460	26.070	26.260	19.031	516,708
2022-12-02	26.200	26.350	26.100	26.270	19.038	341,076
2022-12-01	25.940	26.360	25.660	26.110	18.922	993,269
2022-11-30	25.760	26.140	25.370	25.600	18.552	759,484
2022-11-29	25.070	26.100	25.070	25.860	18.741	727,635
2022-11-28	25.510	25.510	24.890	25.090	18.183	689,125
2022-11-25	26.080	26.310	25.520	25.630	18.574	538,100
2022-11-24	25.800	26.320	25.710	26.090	18.907	599,748
2022-11-23	26.400	26.450	25.330	25.700	18.625	869,466
2022-11-22	26.840	26.970	26.140	26.200	18.987	736,045
2022-11-21	26.600	26.880	26.080	26.780	19.407	1,149,657
2022-11-18	26.870	27.840	26.460	26.480	19.190	1,465,997
2022-11-17	26.690	26.690	26.170	26.630	19.299	641,629
2022-11-16	26.500	26.910	26.460	26.700	19.349	723,979
2022-11-15	25.950	26.800	25.900	26.510	19.212	988,862
2022-11-14	26.290	26.520	25.880	25.950	18.806	833,180
2022-11-11	27.220	27.350	26.180	26.180	18.973	1,707,799
2022-11-10	27.340	27.500	26.650	26.800	19.422	1,405,545
2022-11-09	26.720	27.880	26.500	27.310	19.791	2,660,381
2022-11-08	26.470	26.860	26.000	26.580	19.262	1,237,266
2022-11-07	26.170	27.480	26.140	26.520	19.219	2,393,518
2022-11-04	25.200	26.370	25.200	26.190	18.980	2,382,465
2022-11-03	24.800	25.530	24.800	25.360	18.378	1,315,363
2022-11-02	24.900	25.170	24.770	24.950	18.081	1,214,156
2022-11-01	24.600	25.070	24.370	24.920	18.059	1,039,468

← NewerPage 16 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.