Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.170	38.780	37.900	38.610	28.600	1,729,300
2025-10-20	37.460	38.840	37.460	38.180	28.282	2,130,017
2025-10-17	38.500	38.600	37.000	37.060	27.452	2,222,465
2025-10-16	38.810	38.890	37.530	37.950	28.111	2,154,554
2025-10-15	38.600	38.930	37.890	38.930	28.837	2,604,533
2025-10-14	38.900	39.810	38.110	38.500	28.519	3,014,238
2025-10-13	38.010	39.610	37.510	38.830	28.763	3,687,022
2025-10-10	39.980	40.350	39.560	39.830	29.504	2,404,468
2025-10-09	42.090	42.100	39.620	39.980	29.615	4,701,032
2025-09-30	42.530	43.160	41.890	41.900	31.037	2,431,572
2025-09-29	42.500	43.120	41.750	42.530	31.504	3,227,419
2025-09-26	43.660	44.560	42.500	42.500	31.482	4,534,068
2025-09-25	45.510	46.380	43.490	44.220	32.756	5,869,161
2025-09-24	44.900	47.100	44.800	45.580	33.763	3,830,730
2025-09-23	48.300	49.280	44.100	46.020	34.089	6,617,455
2025-09-22	45.920	48.880	45.730	48.300	35.778	4,559,464
2025-09-19	46.400	50.060	45.880	45.950	34.037	6,782,490
2025-09-18	44.800	48.910	44.410	46.810	34.674	6,388,679
2025-09-17	46.400	47.600	45.010	45.250	33.519	5,107,914
2025-09-16	45.660	46.890	45.170	46.310	34.304	2,897,931
2025-09-15	46.500	46.700	45.240	45.430	33.652	2,672,104
2025-09-12	48.500	48.590	46.000	46.220	34.237	3,933,468
2025-09-11	44.390	48.580	44.340	47.640	35.289	5,791,099
2025-09-10	43.900	45.870	43.820	45.080	33.393	4,184,806
2025-09-09	46.640	46.920	43.200	43.540	32.252	4,521,873
2025-09-08	46.060	47.050	44.080	46.550	34.482	4,839,975
2025-09-05	44.920	46.090	44.290	46.050	34.111	4,599,358
2025-09-04	47.680	47.790	44.010	44.920	33.274	5,034,613
2025-09-03	48.470	49.090	46.600	47.670	35.311	3,992,402
2025-09-02	51.580	51.960	47.600	47.930	35.504	6,392,684
2025-09-01	51.720	52.850	50.200	51.550	38.185	6,387,979
2025-08-29	61.000	61.000	51.050	52.200	38.667	11,954,228
2025-08-28	59.360	62.450	56.180	62.000	45.926	9,074,053
2025-08-27	60.400	63.840	57.200	58.380	43.244	9,236,613
2025-08-26	62.120	63.860	59.250	60.000	44.444	6,635,227
2025-08-25	60.310	65.900	54.990	63.380	46.948	11,343,167
2025-08-22	57.910	59.710	57.000	58.510	43.341	4,087,737
2025-08-21	61.000	63.000	56.520	57.800	42.815	6,579,952
2025-08-20	63.000	64.960	58.300	61.520	45.570	6,588,885
2025-08-19	61.220	69.160	61.220	65.150	48.259	8,618,868
2025-08-18	57.000	67.250	56.500	64.990	48.141	15,176,043
2025-08-15	48.410	56.040	46.510	56.040	41.511	11,007,725
2025-08-14	49.500	52.500	46.700	46.700	34.593	9,474,464
2025-08-13	43.010	48.270	43.010	47.600	35.259	12,573,685
2025-08-12	41.100	43.790	39.200	43.670	32.348	11,989,058
2025-08-11	42.900	44.500	41.000	41.100	30.444	9,255,231
2025-08-08	43.200	45.500	42.130	43.500	32.222	6,260,959
2025-08-07	45.010	45.500	41.500	44.470	32.941	9,337,295
2025-08-06	40.400	45.900	39.720	43.130	31.948	10,218,970
2025-08-05	40.500	41.700	39.000	40.370	29.904	8,347,738
2025-08-04	38.250	41.800	37.390	41.800	30.963	13,066,385
2025-08-01	37.370	44.400	37.000	40.000	29.630	18,322,256
2025-07-31	35.220	37.570	34.500	37.000	27.407	12,837,469
2025-07-30	32.720	35.790	31.850	35.480	26.282	9,047,161
2025-07-29	33.280	33.700	32.460	32.760	24.267	5,148,145
2025-07-28	31.030	34.500	30.920	32.700	24.222	7,425,460
2025-07-25	30.510	31.130	30.080	31.030	22.985	2,308,760
2025-07-24	30.220	30.750	30.020	30.360	22.489	1,435,257
2025-07-23	30.480	30.620	30.040	30.060	22.267	1,829,305
2025-07-22	30.780	30.780	30.210	30.300	22.444	1,756,740

← NewerPage 5 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.