Nanjing CIGU Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.270	27.840	27.270	27.610	20.237	536,685
2025-04-21	27.210	27.880	26.940	27.560	20.201	614,679
2025-04-18	27.270	27.740	26.880	27.150	19.900	952,828
2025-04-17	26.960	28.170	26.750	27.520	20.171	1,065,332
2025-04-16	27.230	27.610	26.480	27.100	19.863	928,404
2025-04-15	27.650	27.850	27.230	27.400	20.083	829,063
2025-04-14	27.020	28.950	27.000	27.660	20.274	1,713,872
2025-04-11	26.780	27.680	26.460	26.700	19.570	1,646,939
2025-04-10	26.500	27.140	25.910	26.610	19.504	1,260,328
2025-04-09	23.930	26.190	22.790	25.850	18.947	1,767,326
2025-04-08	23.440	25.490	23.440	24.330	17.833	1,492,252
2025-04-07	27.860	27.860	23.150	23.560	17.269	1,785,786
2025-04-03	29.280	29.650	28.800	28.940	21.212	762,561
2025-04-02	29.180	29.810	29.040	29.280	21.461	609,086
2025-04-01	29.390	29.930	28.880	29.370	21.527	1,074,856
2025-03-31	29.840	29.840	28.710	29.050	21.293	1,057,110
2025-03-28	31.350	31.720	29.560	29.840	21.872	2,038,595
2025-03-27	30.520	32.900	29.550	31.390	23.008	2,654,055
2025-03-26	30.300	30.850	29.970	30.320	22.224	970,847
2025-03-25	29.900	30.520	29.610	30.180	22.121	1,093,401
2025-03-24	30.510	31.080	29.210	29.830	21.864	1,344,390
2025-03-21	31.220	31.500	30.560	30.700	22.502	1,295,040
2025-03-20	30.850	32.310	30.740	31.430	23.037	1,885,280
2025-03-19	31.660	31.670	30.790	30.850	22.612	1,458,839
2025-03-18	31.870	32.280	31.450	31.670	23.213	1,324,339
2025-03-17	32.390	32.620	31.430	31.640	23.191	1,127,688
2025-03-14	31.520	32.180	31.230	31.990	23.448	954,080
2025-03-13	32.850	32.850	31.290	31.520	23.103	1,834,766
2025-03-12	33.520	33.520	32.650	32.720	23.983	1,468,773
2025-03-11	32.960	33.660	32.480	33.100	24.261	1,954,925
2025-03-10	31.980	33.870	31.980	33.230	24.356	3,798,135
2025-03-07	32.980	33.310	31.930	32.070	23.506	1,872,898
2025-03-06	32.790	33.600	31.940	33.100	24.261	3,015,522
2025-03-05	32.780	32.950	31.900	31.970	23.433	1,855,688
2025-03-04	31.700	33.790	31.540	33.010	24.195	2,626,221
2025-03-03	31.670	33.000	31.210	32.080	23.514	1,974,476
2025-02-28	32.000	32.190	31.070	31.500	23.088	1,909,337
2025-02-27	32.830	32.970	31.490	32.280	23.660	2,260,456
2025-02-26	33.190	33.330	32.400	32.820	24.056	2,172,110
2025-02-25	32.000	33.770	31.680	32.950	24.151	3,545,707
2025-02-24	32.640	32.870	32.010	32.230	23.624	1,613,031
2025-02-21	32.520	33.760	31.980	32.870	24.093	2,166,488
2025-02-20	33.940	33.940	32.210	32.460	23.792	2,467,750
2025-02-19	32.200	34.000	31.700	34.000	24.921	3,396,717
2025-02-18	32.820	34.600	32.350	33.630	24.650	3,728,767
2025-02-17	32.020	33.330	31.330	33.170	24.313	3,129,696
2025-02-14	31.300	32.880	31.300	32.120	23.543	2,737,318
2025-02-13	30.960	33.060	30.200	31.800	23.308	3,461,563
2025-02-12	30.780	30.950	30.180	30.950	22.685	1,426,752
2025-02-11	30.830	31.190	30.100	30.730	22.524	1,719,978
2025-02-10	30.960	31.290	29.910	31.040	22.751	1,902,640
2025-02-07	30.650	31.400	30.150	30.810	22.583	2,688,535
2025-02-06	29.230	31.010	29.000	30.800	22.575	2,677,737
2025-02-05	29.100	29.690	29.050	29.290	21.469	1,266,992
2025-01-27	30.150	30.360	28.840	28.900	21.183	1,786,862
2025-01-24	29.560	30.190	29.010	30.010	21.996	1,834,917
2025-01-23	29.610	30.280	28.880	29.670	21.747	2,367,216
2025-01-22	29.300	30.220	28.740	29.500	21.623	2,023,955
2025-01-21	28.710	29.500	28.450	29.310	21.483	1,492,060
2025-01-20	30.050	30.050	28.500	28.690	21.029	2,498,737

← NewerPage 7 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.