Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	62.800	66.500	61.510	64.800	48.000	2,221,447
2026-04-17	61.660	63.430	61.270	62.910	46.600	1,617,210
2026-04-16	61.780	63.800	61.090	61.690	45.696	2,315,316
2026-04-15	58.070	61.640	57.040	60.800	45.037	2,887,911
2026-04-14	58.000	59.880	56.800	57.620	42.682	1,624,180
2026-04-13	54.810	57.990	54.710	57.900	42.889	2,287,961
2026-04-10	55.000	56.000	54.400	55.360	41.007	1,710,767
2026-04-09	54.730	55.400	53.650	54.530	40.393	1,142,203
2026-04-08	52.540	55.000	52.040	54.870	40.644	1,724,706
2026-04-07	52.460	52.610	51.100	51.550	38.185	812,832
2026-04-03	52.610	52.610	51.420	51.600	38.222	891,685
2026-04-02	54.400	54.400	51.040	52.250	38.704	1,427,226
2026-04-01	53.270	54.890	53.270	53.600	39.704	1,167,257
2026-03-31	54.800	55.020	52.550	52.750	39.074	1,550,412
2026-03-30	56.000	56.260	53.650	54.920	40.682	1,235,264
2026-03-27	55.140	58.190	54.250	56.000	41.482	1,612,614
2026-03-26	57.430	57.430	55.290	55.620	41.200	1,366,113
2026-03-25	54.500	56.890	53.170	56.300	41.704	1,786,752
2026-03-24	52.850	54.000	51.210	54.000	40.000	2,146,554
2026-03-23	52.220	52.850	48.800	51.780	38.356	3,660,090
2026-03-20	54.400	55.040	52.030	52.900	39.185	2,119,875
2026-03-19	50.400	56.000	50.400	55.500	41.111	1,475,450
2026-03-18	56.000	56.150	54.590	56.000	41.482	1,663,437
2026-03-17	57.400	57.500	55.080	55.480	41.096	2,015,278
2026-03-16	60.380	60.380	55.000	57.410	42.526	3,665,796
2026-03-13	61.460	61.500	58.990	60.080	44.504	1,807,126
2026-03-12	61.740	62.780	60.040	61.460	45.526	1,472,694
2026-03-11	62.800	63.840	59.790	61.350	45.444	2,337,244
2026-03-10	61.600	63.990	61.540	62.970	46.644	1,309,759
2026-03-09	62.310	62.310	60.150	61.920	45.867	2,086,562
2026-03-06	62.840	64.480	62.250	63.250	46.852	1,471,188
2026-03-05	65.440	65.980	62.000	62.840	46.548	2,300,817
2026-03-04	64.020	65.000	61.030	64.160	47.526	2,875,632
2026-03-03	65.830	68.000	64.010	64.010	47.415	2,629,930
2026-03-02	65.420	70.280	64.440	66.000	48.889	3,855,951
2026-02-27	64.200	67.500	63.650	66.450	49.222	2,680,466
2026-02-26	65.320	66.480	64.300	64.740	47.956	1,361,281
2026-02-25	64.280	66.110	64.280	65.000	48.148	1,270,906
2026-02-24	67.150	68.000	64.020	64.120	47.496	1,815,054
2026-02-13	65.200	69.800	64.010	67.150	49.741	2,919,557
2026-02-12	64.180	66.290	63.670	65.630	48.615	2,007,626
2026-02-11	67.190	67.590	63.520	64.250	47.593	3,361,263
2026-02-10	69.790	71.150	67.070	67.940	50.326	3,101,325
2026-02-09	67.030	70.600	65.530	69.770	51.682	3,962,187
2026-02-06	66.040	67.680	64.400	65.580	48.578	2,459,640
2026-02-05	67.680	69.560	65.000	66.770	49.459	2,983,009
2026-02-04	67.760	68.600	65.500	67.660	50.119	2,812,824
2026-02-03	66.260	68.430	63.860	67.870	50.274	5,447,619
2026-02-02	64.020	69.000	64.020	66.920	49.570	6,120,490
2026-01-30	63.000	66.860	62.820	65.160	48.267	5,790,274
2026-01-29	59.470	65.370	59.470	61.300	45.407	7,334,273
2026-01-28	56.000	59.300	54.540	58.680	43.467	6,961,373
2026-01-27	51.980	55.650	51.520	55.380	41.022	6,560,875
2026-01-26	50.880	54.020	50.880	52.200	38.667	5,080,041
2026-01-23	52.500	56.140	50.810	52.680	39.022	9,248,515
2026-01-22	51.800	53.190	50.660	51.310	38.007	2,691,898
2026-01-21	49.330	51.800	49.030	51.190	37.919	2,910,986
2026-01-20	50.000	51.290	49.610	50.000	37.037	3,146,766
2026-01-19	55.200	55.220	49.000	50.200	37.185	6,294,781
2026-01-16	53.880	56.140	52.890	54.650	40.482	4,079,648

← NewerPage 3 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.