Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	30.560	30.840	30.230	30.790	22.807	2,024,507
2025-07-18	30.340	30.430	30.030	30.290	22.437	1,518,629
2025-07-17	29.930	30.350	29.720	30.340	22.474	2,210,581
2025-07-16	29.570	31.540	29.400	30.150	22.333	3,859,108
2025-07-15	29.650	29.890	29.050	29.460	21.822	2,523,742
2025-07-14	29.480	30.000	29.230	29.740	22.030	1,578,923
2025-07-11	29.190	29.700	28.920	29.310	21.711	1,515,180
2025-07-10	29.340	29.470	29.020	29.230	21.652	1,045,421
2025-07-09	29.380	29.720	29.120	29.290	21.696	1,384,875
2025-07-08	28.900	29.250	28.880	29.240	21.659	1,429,165
2025-07-07	28.610	29.290	28.500	29.040	21.511	1,195,554
2025-07-04	29.020	29.140	28.510	28.550	21.148	1,364,908
2025-07-03	29.290	29.390	29.000	29.010	21.489	1,180,766
2025-07-02	29.180	29.530	28.900	29.200	21.630	1,471,055
2025-07-01	29.290	29.950	29.200	29.230	21.652	1,938,181
2025-06-30	29.170	29.780	28.600	29.290	21.696	1,921,380
2025-06-27	29.180	29.910	29.170	29.350	21.741	1,589,992
2025-06-26	29.110	29.550	28.850	29.190	21.622	1,781,160
2025-06-25	29.140	29.140	28.660	29.040	21.511	1,476,335
2025-06-24	28.330	29.140	28.300	28.900	21.407	2,081,305
2025-06-23	27.500	28.350	27.200	28.350	21.000	1,468,789
2025-06-20	27.740	28.190	27.400	27.470	20.348	1,355,987
2025-06-19	28.220	28.600	27.450	27.600	20.444	1,545,381
2025-06-18	28.130	28.650	27.950	28.210	20.896	997,366
2025-06-17	28.890	28.890	28.380	28.580	20.948	913,994
2025-06-16	28.450	29.050	28.340	28.800	21.109	1,047,856
2025-06-13	28.980	29.050	28.300	28.450	20.853	2,014,827
2025-06-12	29.200	29.330	28.860	29.010	21.263	1,277,548
2025-06-11	29.180	29.600	29.180	29.200	21.403	1,579,301
2025-06-10	29.950	29.990	29.040	29.220	21.417	2,517,050
2025-06-09	29.250	30.080	29.250	29.940	21.945	2,558,314
2025-06-06	29.300	29.480	29.080	29.210	21.410	1,593,652
2025-06-05	29.300	29.490	28.970	29.430	21.571	2,162,826
2025-06-04	29.090	29.370	28.780	29.290	21.469	1,607,288
2025-06-03	28.760	29.450	28.710	28.940	21.212	1,701,090
2025-05-30	30.060	30.090	28.880	28.900	21.183	2,769,213
2025-05-29	29.760	30.140	29.750	29.950	21.952	2,374,605
2025-05-28	30.300	30.550	29.720	29.860	21.886	2,509,585
2025-05-27	30.360	30.510	29.810	30.300	22.209	2,580,390
2025-05-26	30.500	30.580	29.840	30.280	22.194	2,896,098
2025-05-23	30.450	30.950	30.010	30.190	22.128	4,084,215
2025-05-22	31.000	31.370	30.600	30.900	22.649	2,714,863
2025-05-21	32.240	32.250	30.830	31.100	22.795	4,114,093
2025-05-20	32.000	32.090	31.000	31.850	23.345	3,689,101
2025-05-19	32.610	33.030	31.290	31.690	23.228	5,906,136
2025-05-16	33.100	33.970	33.010	33.190	24.327	3,471,858
2025-05-15	33.860	35.280	33.020	33.260	24.378	5,172,638
2025-05-14	36.490	37.750	34.950	35.050	25.691	9,848,260
2025-05-13	34.650	39.390	33.990	38.180	27.985	14,499,295
2025-05-12	32.980	35.730	31.930	35.720	26.182	11,782,860
2025-05-09	37.000	39.500	34.020	35.160	25.771	18,487,267
2025-05-08	29.900	33.760	29.300	33.760	24.745	8,977,113
2025-05-07	28.770	29.620	27.550	28.130	20.618	2,330,812
2025-05-06	27.340	28.360	27.020	28.140	20.626	1,378,120
2025-04-30	26.850	27.460	26.520	26.990	19.783	1,019,587
2025-04-29	26.610	27.030	25.880	26.850	19.680	1,533,573
2025-04-28	27.140	27.950	27.030	27.600	20.230	670,497
2025-04-25	27.030	27.580	27.010	27.340	20.039	658,141
2025-04-24	27.770	28.420	27.090	27.290	20.003	973,660
2025-04-23	27.880	28.360	27.610	28.060	20.567	745,055

← NewerPage 6 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.