Suzhou Nanomicro Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 17.600 | 17.600 | 17.200 | 17.200 | 17.109 | 2,066,497 |
| 2024-07-22 | 17.280 | 17.730 | 17.230 | 17.640 | 17.547 | 2,806,946 |
| 2024-07-19 | 16.790 | 17.390 | 16.760 | 17.260 | 17.169 | 1,964,512 |
| 2024-07-18 | 16.720 | 17.150 | 16.550 | 16.940 | 16.851 | 2,127,825 |
| 2024-07-17 | 16.530 | 16.990 | 16.450 | 16.800 | 16.711 | 2,132,291 |
| 2024-07-16 | 16.650 | 16.740 | 16.300 | 16.510 | 16.423 | 1,833,590 |
| 2024-07-15 | 17.280 | 17.300 | 16.540 | 16.650 | 16.562 | 2,533,161 |
| 2024-07-12 | 16.940 | 17.440 | 16.850 | 17.280 | 17.189 | 2,340,443 |
| 2024-07-11 | 16.570 | 17.270 | 16.570 | 16.960 | 16.870 | 3,337,224 |
| 2024-07-10 | 16.250 | 16.650 | 16.130 | 16.360 | 16.274 | 1,803,956 |
| 2024-07-09 | 16.380 | 16.420 | 15.870 | 16.230 | 16.144 | 2,222,911 |
| 2024-07-08 | 16.960 | 16.960 | 16.270 | 16.320 | 16.234 | 2,001,549 |
| 2024-07-05 | 16.310 | 16.310 | 16.310 | 16.310 | 16.224 | 0 |
| 2024-07-04 | 16.760 | 16.960 | 16.260 | 16.310 | 16.224 | 2,808,554 |
| 2024-07-03 | 16.930 | 17.150 | 16.620 | 16.890 | 16.801 | 1,850,235 |
| 2024-07-02 | 17.050 | 17.240 | 16.810 | 16.930 | 16.841 | 1,930,828 |
| 2024-07-01 | 17.450 | 17.460 | 16.660 | 17.080 | 16.990 | 3,496,042 |
| 2024-06-28 | 17.630 | 17.870 | 17.340 | 17.370 | 17.278 | 2,865,805 |
| 2024-06-27 | 17.870 | 17.900 | 17.510 | 17.600 | 17.507 | 2,378,955 |
| 2024-06-26 | 17.090 | 17.980 | 16.990 | 17.980 | 17.885 | 2,983,015 |
| 2024-06-25 | 17.140 | 17.340 | 16.910 | 17.190 | 17.099 | 2,951,053 |
| 2024-06-24 | 17.830 | 17.830 | 17.100 | 17.140 | 17.050 | 4,210,088 |
| 2024-06-21 | 18.000 | 18.260 | 17.660 | 17.900 | 17.805 | 2,270,062 |
| 2024-06-20 | 17.950 | 18.370 | 17.870 | 17.920 | 17.825 | 3,039,919 |
| 2024-06-19 | 18.160 | 18.190 | 17.640 | 17.970 | 17.875 | 3,291,790 |
| 2024-06-18 | 18.300 | 18.430 | 18.000 | 18.080 | 17.985 | 3,274,672 |
| 2024-06-17 | 18.490 | 18.490 | 18.050 | 18.300 | 18.154 | 3,661,999 |
| 2024-06-14 | 18.860 | 18.980 | 18.160 | 18.480 | 18.332 | 6,249,105 |
| 2024-06-13 | 18.890 | 19.220 | 18.530 | 18.950 | 18.798 | 4,145,756 |
| 2024-06-12 | 18.540 | 19.200 | 18.440 | 18.900 | 18.749 | 2,587,012 |
| 2024-06-11 | 17.660 | 18.660 | 17.540 | 18.540 | 18.392 | 3,300,120 |
| 2024-06-07 | 18.000 | 18.200 | 17.610 | 17.810 | 17.668 | 2,618,302 |
| 2024-06-06 | 19.000 | 19.000 | 17.760 | 17.860 | 17.717 | 3,648,494 |
| 2024-06-05 | 18.880 | 19.080 | 18.700 | 18.740 | 18.590 | 1,768,531 |
| 2024-06-04 | 18.650 | 18.960 | 18.410 | 18.920 | 18.769 | 2,642,409 |
| 2024-06-03 | 19.600 | 19.600 | 18.610 | 18.750 | 18.600 | 3,510,472 |
| 2024-05-31 | 19.340 | 19.740 | 19.260 | 19.460 | 19.304 | 2,258,738 |
| 2024-05-30 | 19.220 | 19.390 | 19.000 | 19.250 | 19.096 | 1,938,453 |
| 2024-05-29 | 19.250 | 19.570 | 19.020 | 19.220 | 19.066 | 2,921,996 |
| 2024-05-28 | 19.580 | 19.590 | 19.150 | 19.190 | 19.037 | 2,856,275 |
| 2024-05-27 | 19.510 | 19.690 | 18.960 | 19.580 | 19.423 | 3,098,592 |
| 2024-05-24 | 20.150 | 20.270 | 19.580 | 19.690 | 19.533 | 3,223,431 |
| 2024-05-23 | 20.600 | 20.690 | 20.010 | 20.170 | 20.009 | 3,244,683 |
| 2024-05-22 | 20.650 | 20.790 | 20.270 | 20.600 | 20.435 | 2,055,620 |
| 2024-05-21 | 21.140 | 21.270 | 20.390 | 20.430 | 20.267 | 2,361,623 |
| 2024-05-20 | 21.170 | 21.660 | 21.050 | 21.230 | 21.060 | 3,094,210 |
| 2024-05-17 | 20.900 | 21.160 | 20.700 | 21.050 | 20.882 | 2,432,531 |
| 2024-05-16 | 21.410 | 21.450 | 20.720 | 20.800 | 20.634 | 2,513,675 |
| 2024-05-15 | 21.520 | 21.620 | 21.210 | 21.250 | 21.080 | 1,579,139 |
| 2024-05-14 | 21.550 | 21.900 | 21.450 | 21.500 | 21.328 | 2,377,418 |
| 2024-05-13 | 22.200 | 22.240 | 21.520 | 21.590 | 21.417 | 3,063,397 |
| 2024-05-10 | 22.850 | 23.160 | 21.800 | 21.920 | 21.745 | 4,517,954 |
| 2024-05-09 | 22.300 | 23.370 | 22.000 | 22.930 | 22.747 | 5,267,921 |
| 2024-05-08 | 22.410 | 22.540 | 21.770 | 22.070 | 21.893 | 3,701,007 |
| 2024-05-07 | 22.080 | 22.490 | 21.890 | 22.400 | 22.221 | 4,268,870 |
| 2024-05-06 | 21.880 | 22.270 | 21.690 | 22.000 | 21.824 | 4,735,674 |
| 2024-04-30 | 21.900 | 21.990 | 21.490 | 21.510 | 21.338 | 3,759,748 |
| 2024-04-29 | 21.480 | 22.140 | 21.450 | 21.900 | 21.725 | 5,702,379 |
| 2024-04-26 | 20.760 | 21.520 | 20.760 | 21.480 | 21.308 | 4,302,546 |
| 2024-04-25 | 20.600 | 21.350 | 20.460 | 20.870 | 20.703 | 6,203,509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1020 CNY |
| 2025-06-13 | 0.0630 CNY |
| 2024-06-18 | 0.0500 CNY |
| 2023-06-15 | 0.1028 CNY |
| 2022-04-20 | 0.0710 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.