Nanjing CIGU Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 29.300 | 30.390 | 28.600 | 29.440 | 21.579 | 1,890,936 |
| 2025-01-16 | 30.090 | 31.390 | 29.110 | 29.480 | 21.608 | 2,687,206 |
| 2025-01-15 | 30.880 | 30.880 | 29.300 | 30.260 | 22.180 | 3,032,492 |
| 2025-01-14 | 29.700 | 30.780 | 29.600 | 30.660 | 22.473 | 4,228,757 |
| 2025-01-13 | 26.830 | 31.250 | 25.800 | 30.210 | 22.143 | 5,235,606 |
| 2025-01-10 | 27.850 | 29.120 | 27.010 | 27.020 | 19.805 | 2,124,320 |
| 2025-01-09 | 27.170 | 27.980 | 26.980 | 27.480 | 20.142 | 1,318,940 |
| 2025-01-08 | 27.040 | 27.690 | 26.030 | 27.220 | 19.951 | 1,703,353 |
| 2025-01-07 | 26.570 | 28.000 | 25.860 | 27.810 | 20.384 | 2,475,206 |
| 2025-01-06 | 26.000 | 27.100 | 24.800 | 26.570 | 19.475 | 2,154,528 |
| 2025-01-03 | 27.440 | 27.590 | 25.810 | 25.980 | 19.042 | 1,837,009 |
| 2025-01-02 | 28.130 | 28.690 | 27.100 | 27.440 | 20.113 | 1,360,142 |
| 2024-12-31 | 29.140 | 30.200 | 28.010 | 28.130 | 20.618 | 1,753,693 |
| 2024-12-30 | 29.400 | 29.460 | 28.620 | 29.150 | 21.366 | 1,340,432 |
| 2024-12-27 | 30.360 | 30.560 | 29.600 | 29.650 | 21.733 | 1,046,672 |
| 2024-12-26 | 29.700 | 30.290 | 29.510 | 29.820 | 21.857 | 1,260,014 |
| 2024-12-25 | 30.600 | 30.860 | 28.940 | 29.300 | 21.476 | 1,774,449 |
| 2024-12-24 | 30.690 | 30.910 | 29.500 | 30.500 | 22.356 | 1,894,058 |
| 2024-12-23 | 32.530 | 32.530 | 30.520 | 30.620 | 22.443 | 2,457,530 |
| 2024-12-20 | 30.570 | 33.630 | 30.570 | 32.350 | 23.712 | 2,684,307 |
| 2024-12-19 | 30.890 | 31.880 | 30.490 | 30.700 | 22.502 | 1,500,647 |
| 2024-12-18 | 31.000 | 31.330 | 29.710 | 30.910 | 22.656 | 1,706,131 |
| 2024-12-17 | 33.200 | 33.200 | 30.730 | 30.870 | 22.627 | 1,886,562 |
| 2024-12-16 | 33.380 | 34.270 | 32.500 | 33.200 | 24.335 | 1,316,471 |
| 2024-12-13 | 34.740 | 35.390 | 33.180 | 33.300 | 24.408 | 1,941,216 |
| 2024-12-12 | 35.010 | 35.480 | 34.040 | 34.600 | 25.361 | 1,118,739 |
| 2024-12-11 | 35.660 | 36.590 | 34.750 | 35.010 | 25.661 | 1,999,514 |
| 2024-12-10 | 35.640 | 36.860 | 34.500 | 36.020 | 26.401 | 4,294,687 |
| 2024-12-09 | 35.490 | 35.790 | 33.440 | 34.030 | 24.943 | 2,428,196 |
| 2024-12-06 | 35.420 | 36.880 | 34.700 | 35.690 | 26.160 | 2,429,551 |
| 2024-12-05 | 35.950 | 36.390 | 35.100 | 35.520 | 26.035 | 1,664,891 |
| 2024-12-04 | 37.090 | 38.400 | 35.650 | 35.900 | 26.314 | 3,220,632 |
| 2024-12-03 | 38.880 | 39.500 | 35.880 | 36.820 | 26.988 | 4,254,712 |
| 2024-12-02 | 34.590 | 41.000 | 33.800 | 38.500 | 28.219 | 5,665,859 |
| 2024-11-29 | 33.420 | 35.210 | 33.030 | 34.450 | 25.251 | 2,602,056 |
| 2024-11-28 | 32.960 | 35.200 | 32.000 | 33.420 | 24.496 | 3,234,622 |
| 2024-11-27 | 31.950 | 33.200 | 30.500 | 32.980 | 24.173 | 2,749,585 |
| 2024-11-26 | 32.400 | 33.980 | 31.680 | 31.960 | 23.426 | 2,512,894 |
| 2024-11-25 | 33.810 | 34.680 | 31.350 | 32.190 | 23.594 | 3,199,599 |
| 2024-11-22 | 36.230 | 36.230 | 33.760 | 33.790 | 24.767 | 2,933,528 |
| 2024-11-21 | 35.430 | 37.200 | 34.660 | 36.150 | 26.497 | 3,930,962 |
| 2024-11-20 | 35.350 | 35.510 | 34.100 | 35.450 | 25.984 | 3,602,090 |
| 2024-11-19 | 34.600 | 35.800 | 33.010 | 35.350 | 25.910 | 3,544,924 |
| 2024-11-18 | 37.100 | 37.500 | 33.490 | 34.110 | 25.002 | 3,716,285 |
| 2024-11-15 | 40.240 | 41.330 | 36.590 | 37.290 | 27.332 | 3,458,455 |
| 2024-11-14 | 40.000 | 42.460 | 39.980 | 40.750 | 29.868 | 3,282,333 |
| 2024-11-13 | 41.490 | 42.500 | 40.510 | 40.850 | 29.942 | 4,425,383 |
| 2024-11-12 | 45.430 | 45.900 | 41.200 | 42.700 | 31.298 | 6,489,464 |
| 2024-11-11 | 45.000 | 49.880 | 43.000 | 45.430 | 33.299 | 8,283,033 |
| 2024-11-08 | 39.000 | 43.350 | 38.500 | 42.960 | 31.488 | 6,321,873 |
| 2024-11-07 | 36.080 | 37.540 | 35.800 | 36.650 | 26.863 | 3,789,996 |
| 2024-11-06 | 35.000 | 38.980 | 34.700 | 36.780 | 26.958 | 7,275,795 |
| 2024-11-05 | 33.950 | 35.590 | 33.400 | 34.600 | 25.361 | 6,490,169 |
| 2024-11-04 | 36.180 | 38.000 | 32.490 | 34.490 | 25.280 | 7,955,088 |
| 2024-11-01 | 42.000 | 44.950 | 35.000 | 35.290 | 25.866 | 11,214,807 |
| 2024-10-31 | 33.950 | 39.670 | 33.030 | 37.920 | 27.794 | 7,620,772 |
| 2024-10-30 | 35.000 | 35.560 | 32.820 | 33.900 | 24.848 | 5,121,817 |
| 2024-10-29 | 35.200 | 40.360 | 34.000 | 36.800 | 26.973 | 6,423,565 |
| 2024-10-28 | 37.000 | 37.090 | 34.180 | 35.990 | 26.380 | 7,324,807 |
| 2024-10-25 | 39.000 | 42.000 | 34.860 | 37.500 | 27.486 | 13,390,716 |
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.