Nanjing CIGU Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 30.700 | 36.480 | 30.490 | 36.480 | 26.739 | 11,886,326 |
| 2024-10-23 | 28.460 | 32.000 | 27.610 | 30.400 | 22.282 | 8,491,248 |
| 2024-10-22 | 29.100 | 29.600 | 26.900 | 27.190 | 19.929 | 7,276,693 |
| 2024-10-21 | 31.000 | 33.330 | 28.420 | 29.700 | 21.769 | 10,571,755 |
| 2024-10-18 | 25.900 | 30.330 | 25.200 | 30.000 | 21.989 | 9,338,751 |
| 2024-10-17 | 23.250 | 27.100 | 23.250 | 25.400 | 18.617 | 6,300,882 |
| 2024-10-16 | 22.800 | 24.500 | 22.600 | 23.030 | 16.880 | 4,458,774 |
| 2024-10-15 | 21.680 | 24.000 | 21.370 | 22.870 | 16.763 | 4,565,265 |
| 2024-10-14 | 20.550 | 21.650 | 20.100 | 21.570 | 15.810 | 2,739,421 |
| 2024-10-11 | 22.360 | 22.680 | 20.000 | 20.220 | 14.821 | 3,562,852 |
| 2024-10-10 | 23.600 | 23.980 | 21.770 | 22.360 | 16.389 | 4,224,127 |
| 2024-10-09 | 23.400 | 25.650 | 20.970 | 22.900 | 16.785 | 7,998,685 |
| 2024-10-08 | 24.000 | 24.030 | 21.710 | 23.990 | 17.584 | 6,034,230 |
| 2024-09-30 | 19.000 | 20.880 | 18.400 | 20.340 | 14.909 | 3,975,521 |
| 2024-09-27 | 17.360 | 18.080 | 17.360 | 18.010 | 13.201 | 943,839 |
| 2024-09-26 | 16.740 | 17.200 | 16.660 | 17.170 | 12.585 | 1,065,417 |
| 2024-09-25 | 16.320 | 17.460 | 16.320 | 16.740 | 12.270 | 1,391,646 |
| 2024-09-24 | 15.550 | 16.110 | 15.380 | 16.110 | 11.808 | 938,706 |
| 2024-09-23 | 15.390 | 15.700 | 15.300 | 15.420 | 11.302 | 499,761 |
| 2024-09-20 | 15.850 | 15.850 | 15.330 | 15.530 | 11.383 | 461,843 |
| 2024-09-19 | 15.520 | 15.860 | 15.290 | 15.740 | 11.537 | 749,482 |
| 2024-09-18 | 15.230 | 15.500 | 15.040 | 15.420 | 11.302 | 952,176 |
| 2024-09-13 | 15.700 | 15.700 | 15.210 | 15.260 | 11.185 | 657,119 |
| 2024-09-12 | 16.050 | 16.200 | 15.610 | 15.670 | 11.486 | 865,186 |
| 2024-09-11 | 16.170 | 16.290 | 15.900 | 15.990 | 11.720 | 503,427 |
| 2024-09-10 | 16.010 | 16.260 | 15.800 | 16.170 | 11.852 | 584,845 |
| 2024-09-09 | 15.940 | 16.270 | 15.640 | 16.010 | 11.735 | 941,512 |
| 2024-09-06 | 16.680 | 16.770 | 15.780 | 15.880 | 11.640 | 1,603,377 |
| 2024-09-05 | 16.620 | 16.950 | 16.560 | 16.640 | 12.197 | 813,515 |
| 2024-09-04 | 16.610 | 16.900 | 16.540 | 16.620 | 12.182 | 502,976 |
| 2024-09-03 | 16.880 | 16.960 | 16.660 | 16.770 | 12.292 | 653,019 |
| 2024-09-02 | 17.140 | 17.170 | 16.670 | 16.700 | 12.241 | 1,651,245 |
| 2024-08-30 | 17.060 | 17.460 | 16.860 | 17.170 | 12.585 | 2,348,036 |
| 2024-08-29 | 16.940 | 17.100 | 16.420 | 17.010 | 12.468 | 1,256,845 |
| 2024-08-28 | 16.590 | 17.140 | 16.590 | 16.920 | 12.402 | 1,106,973 |
| 2024-08-27 | 16.840 | 16.840 | 16.420 | 16.450 | 12.057 | 390,457 |
| 2024-08-26 | 16.560 | 16.910 | 16.450 | 16.750 | 12.277 | 756,850 |
| 2024-08-23 | 16.850 | 16.850 | 16.450 | 16.560 | 12.138 | 537,525 |
| 2024-08-22 | 17.170 | 17.180 | 16.850 | 16.850 | 12.351 | 397,205 |
| 2024-08-21 | 17.030 | 17.350 | 17.030 | 17.170 | 12.585 | 584,415 |
| 2024-08-20 | 17.260 | 17.590 | 17.000 | 17.150 | 12.570 | 767,136 |
| 2024-08-19 | 17.650 | 17.660 | 17.150 | 17.260 | 12.651 | 777,340 |
| 2024-08-16 | 17.710 | 17.740 | 17.400 | 17.470 | 12.805 | 486,043 |
| 2024-08-15 | 17.870 | 18.000 | 17.340 | 17.550 | 12.864 | 959,181 |
| 2024-08-14 | 18.250 | 18.250 | 17.670 | 17.680 | 12.959 | 633,843 |
| 2024-08-13 | 18.030 | 18.240 | 17.810 | 18.080 | 13.252 | 798,880 |
| 2024-08-12 | 18.450 | 18.450 | 18.020 | 18.100 | 13.267 | 507,216 |
| 2024-08-09 | 18.880 | 19.060 | 18.430 | 18.450 | 13.523 | 751,481 |
| 2024-08-08 | 18.750 | 18.920 | 18.300 | 18.680 | 13.692 | 513,473 |
| 2024-08-07 | 18.370 | 18.920 | 18.370 | 18.770 | 13.758 | 340,243 |
| 2024-08-06 | 18.520 | 18.880 | 18.400 | 18.740 | 13.736 | 631,666 |
| 2024-08-05 | 19.020 | 19.340 | 18.250 | 18.300 | 13.413 | 1,055,164 |
| 2024-08-02 | 19.380 | 19.680 | 19.180 | 19.210 | 14.080 | 879,786 |
| 2024-08-01 | 19.140 | 19.640 | 19.110 | 19.480 | 14.278 | 1,496,778 |
| 2024-07-31 | 18.180 | 19.740 | 18.080 | 19.280 | 14.132 | 1,756,602 |
| 2024-07-30 | 18.000 | 18.440 | 17.920 | 18.180 | 13.325 | 725,976 |
| 2024-07-29 | 18.500 | 18.500 | 17.890 | 18.130 | 13.289 | 817,885 |
| 2024-07-26 | 18.150 | 18.380 | 17.980 | 18.240 | 13.369 | 630,489 |
| 2024-07-25 | 17.680 | 18.470 | 17.430 | 18.150 | 13.303 | 1,592,161 |
| 2024-07-24 | 18.280 | 18.580 | 17.300 | 17.800 | 13.047 | 2,179,759 |
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.