Nanjing CIGU Technology Corp. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	23.690	24.640	23.690	24.440	17.712	1,088,390
2022-10-28	24.330	24.470	23.570	23.680	17.161	922,193
2022-10-27	24.800	24.850	24.300	24.420	17.697	950,178
2022-10-26	23.770	24.650	23.770	24.370	17.661	1,157,831
2022-10-25	23.880	24.170	23.410	23.770	17.226	953,823
2022-10-24	24.630	25.130	23.940	24.090	17.458	1,302,544
2022-10-21	25.110	25.130	24.300	24.600	17.827	1,138,023
2022-10-20	24.390	25.480	24.250	24.960	18.088	1,702,622
2022-10-19	24.770	24.790	24.380	24.380	17.668	861,426
2022-10-18	24.860	24.970	24.650	24.770	17.951	1,098,215
2022-10-17	24.270	24.950	24.200	24.860	18.016	1,319,911
2022-10-14	24.210	24.750	24.100	24.380	17.668	1,534,781
2022-10-13	23.950	24.300	23.800	24.000	17.393	1,309,205
2022-10-12	23.500	24.140	23.200	24.050	17.429	1,467,578
2022-10-11	23.400	23.610	23.190	23.500	17.030	1,001,380
2022-10-10	24.200	24.200	23.250	23.360	16.929	1,497,792
2022-09-30	24.650	24.970	23.950	24.050	17.429	2,065,408
2022-09-29	26.040	26.300	24.800	24.870	18.023	2,982,803
2022-09-28	26.860	27.320	25.880	25.910	18.777	2,774,914
2022-09-27	26.750	27.150	26.440	26.900	19.494	3,070,396
2022-09-26	27.450	27.850	26.690	27.000	19.567	4,600,895
2022-09-23	28.970	30.290	28.330	28.370	20.560	6,435,536
2022-09-22	28.690	31.450	28.120	29.300	21.234	8,753,655
2022-09-21	30.110	31.670	28.200	29.280	21.219	10,979,884

← NewerPage 17 of 17 · 984 trading days

Stock splits

No stock splits on record.

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.