Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	51.000	54.330	51.000	53.570	39.682	5,986,341
2026-01-14	51.880	53.000	50.310	51.260	37.970	4,412,808
2026-01-13	50.010	55.000	50.010	52.250	38.704	5,859,338
2026-01-12	50.910	51.900	50.080	50.770	37.607	4,204,943
2026-01-09	52.350	54.500	50.800	51.290	37.993	5,439,996
2026-01-08	51.880	55.490	51.230	52.850	39.148	6,038,579
2026-01-07	50.850	52.990	50.050	51.700	38.296	4,653,458
2026-01-06	49.700	50.930	49.040	50.850	37.667	3,279,145
2026-01-05	48.470	50.090	48.090	49.500	36.667	3,877,148
2025-12-31	47.650	49.850	47.300	48.470	35.904	3,879,449
2025-12-30	46.360	49.430	46.280	47.750	35.370	4,488,381
2025-12-29	44.800	47.150	44.440	46.740	34.622	4,550,758
2025-12-26	45.200	45.660	44.320	44.990	33.326	2,688,315
2025-12-25	44.490	46.200	44.000	45.290	33.548	3,277,908
2025-12-24	42.700	44.920	42.310	44.490	32.956	2,885,689
2025-12-23	42.310	44.000	42.100	42.980	31.837	2,768,175
2025-12-22	42.100	43.250	41.200	42.490	31.474	2,643,682
2025-12-19	42.500	42.750	41.440	41.850	31.000	2,005,850
2025-12-18	40.820	43.970	40.440	42.510	31.489	4,172,756
2025-12-17	39.850	40.660	39.270	40.570	30.052	2,165,143
2025-12-16	40.910	41.320	38.900	39.850	29.519	3,041,512
2025-12-15	41.960	42.270	40.970	41.200	30.519	1,846,971
2025-12-12	42.800	42.810	41.960	42.200	31.259	1,657,466
2025-12-11	43.980	43.980	42.500	42.990	31.844	1,738,795
2025-12-10	44.970	44.970	42.700	43.700	32.370	2,850,381
2025-12-09	42.810	45.770	42.200	44.710	33.119	4,690,070
2025-12-08	43.150	43.510	42.200	43.020	31.867	2,007,629
2025-12-05	41.660	42.720	41.020	42.710	31.637	2,413,386
2025-12-04	41.500	42.140	40.690	41.660	30.859	1,932,364
2025-12-03	44.150	44.280	41.350	41.880	31.022	3,346,828
2025-12-02	46.760	46.760	43.860	43.930	32.541	2,654,941
2025-12-01	46.000	48.400	45.700	46.070	34.126	3,991,389
2025-11-28	44.010	46.260	43.800	45.960	34.044	2,848,197
2025-11-27	44.930	45.700	44.100	44.210	32.748	2,625,111
2025-11-26	46.500	46.900	44.770	44.900	33.259	3,978,207
2025-11-25	46.580	46.900	45.600	46.690	34.585	3,888,286
2025-11-24	43.130	46.250	42.900	45.940	34.030	5,055,696
2025-11-21	44.500	44.800	41.850	42.510	31.489	3,560,388
2025-11-20	46.130	46.780	44.440	45.020	33.348	3,676,039
2025-11-19	47.170	47.900	45.430	46.130	34.170	4,507,019
2025-11-18	48.800	48.800	46.870	47.420	35.126	5,716,712
2025-11-17	49.110	51.410	47.470	48.900	36.222	8,657,891
2025-11-14	47.030	50.500	46.170	49.610	36.748	12,688,242
2025-11-13	46.500	48.010	44.700	47.350	35.074	11,697,131
2025-11-12	45.000	49.310	42.980	47.300	35.037	19,506,075
2025-11-11	37.940	44.880	37.810	44.880	33.244	16,236,593
2025-11-10	38.550	38.820	37.200	37.400	27.704	3,632,824
2025-11-07	38.870	39.770	38.300	38.540	28.548	2,307,123
2025-11-06	39.020	39.500	38.560	38.800	28.741	1,907,328
2025-11-05	37.900	39.490	37.900	39.010	28.896	3,004,106
2025-11-04	39.000	39.170	37.880	38.310	28.378	2,291,404
2025-11-03	39.350	39.580	38.000	38.980	28.874	4,287,613
2025-10-31	38.140	39.580	37.800	39.250	29.074	3,018,429
2025-10-30	39.070	39.680	38.300	38.500	28.519	3,209,326
2025-10-29	39.350	39.890	38.910	39.350	29.148	2,109,951
2025-10-28	39.200	39.850	38.990	39.560	29.304	1,612,661
2025-10-27	40.500	40.630	39.120	39.210	29.044	3,379,928
2025-10-24	39.150	40.300	38.910	40.300	29.852	2,560,504
2025-10-23	39.940	39.940	38.080	39.450	29.222	2,909,070
2025-10-22	38.690	40.380	38.240	39.660	29.378	4,468,224

← NewerPage 4 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.