Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.530	20.100	19.520	20.100	19.939	2,582,027
2024-04-23	19.330	20.000	19.050	19.730	19.572	2,778,131
2024-04-22	18.900	19.640	18.550	19.330	19.175	2,501,277
2024-04-19	19.000	19.210	18.640	18.780	18.630	2,374,096
2024-04-18	19.430	19.560	18.900	19.130	18.977	2,929,045
2024-04-17	19.220	19.940	19.220	19.540	19.384	3,071,068
2024-04-16	19.720	19.780	18.770	19.000	18.848	3,755,772
2024-04-15	20.050	20.450	19.360	19.720	19.562	3,366,590
2024-04-12	20.640	20.850	20.050	20.050	19.890	2,442,226
2024-04-11	20.620	20.990	20.540	20.630	20.465	2,442,579
2024-04-10	21.400	21.400	20.450	20.770	20.604	3,264,852
2024-04-09	19.920	21.580	19.920	21.460	21.288	5,593,560
2024-04-08	20.610	20.830	20.030	20.100	19.939	3,088,111
2024-04-03	21.170	21.370	20.710	20.770	20.604	3,160,831
2024-04-02	20.600	21.310	20.230	21.160	20.991	5,265,091
2024-04-01	20.480	21.000	20.310	20.600	20.435	4,630,478
2024-03-29	20.300	20.490	19.900	20.370	20.207	2,255,442
2024-03-28	20.380	20.700	20.180	20.390	20.227	4,088,307
2024-03-27	21.470	21.470	20.250	20.250	20.088	3,183,310
2024-03-26	21.730	21.790	21.110	21.430	21.259	2,828,209
2024-03-25	22.430	22.980	21.620	21.620	21.447	3,783,280
2024-03-22	22.810	22.950	22.110	22.410	22.231	4,226,406
2024-03-21	23.100	23.430	22.720	22.880	22.697	3,779,321
2024-03-20	23.460	23.660	23.050	23.140	22.955	4,373,645
2024-03-19	23.800	24.200	23.300	23.450	23.262	4,578,182
2024-03-18	23.400	24.000	23.110	23.910	23.719	5,599,041
2024-03-15	23.700	24.540	23.050	23.540	23.352	8,984,930
2024-03-14	22.600	24.480	22.200	23.760	23.570	16,193,176
2024-03-13	21.490	21.680	21.180	21.450	21.278	4,378,700
2024-03-12	21.390	21.980	21.340	21.560	21.388	4,273,915
2024-03-11	20.480	21.410	20.300	21.390	21.219	5,295,247
2024-03-08	20.630	20.980	20.120	20.340	20.177	3,750,525
2024-03-07	21.200	21.660	20.620	20.700	20.534	4,965,508
2024-03-06	21.640	21.780	20.940	21.340	21.169	5,595,503
2024-03-05	21.940	21.940	21.280	21.830	21.655	5,532,627
2024-03-04	22.110	22.540	21.680	21.920	21.745	4,960,983
2024-03-01	22.330	22.330	21.700	22.080	21.903	4,193,824
2024-02-29	21.400	22.290	21.130	22.170	21.993	5,705,508
2024-02-28	23.000	23.530	21.600	21.650	21.477	7,159,051
2024-02-27	22.350	22.810	22.010	22.810	22.628	5,065,069
2024-02-26	22.320	22.690	22.020	22.350	22.171	4,934,085
2024-02-23	22.050	22.440	21.500	22.360	22.181	4,489,288
2024-02-22	21.650	22.070	21.620	21.850	21.675	3,383,799
2024-02-21	21.620	22.370	21.410	21.740	21.566	5,193,054
2024-02-20	21.610	22.250	21.350	21.840	21.665	3,516,546
2024-02-19	22.070	22.100	21.380	21.820	21.645	5,428,516
2024-02-08	22.270	23.100	21.780	22.180	22.003	7,465,254
2024-02-07	19.800	22.090	19.760	21.980	21.804	8,235,291
2024-02-06	18.150	19.950	17.700	19.790	19.632	6,477,187
2024-02-05	19.210	19.210	17.600	18.350	18.203	6,482,615
2024-02-02	20.930	21.190	18.700	19.570	19.413	6,744,825
2024-02-01	19.800	21.350	19.620	20.550	20.386	6,759,464
2024-01-31	19.530	20.900	19.110	19.600	19.443	7,332,699
2024-01-30	20.120	20.240	19.520	19.520	19.364	2,691,885
2024-01-29	21.240	21.550	20.150	20.150	19.989	4,615,089
2024-01-26	21.830	21.970	20.900	21.130	20.961	3,048,564
2024-01-25	21.350	21.940	20.860	21.820	21.645	2,573,350
2024-01-24	21.780	21.830	20.500	21.260	21.090	3,521,492
2024-01-23	21.360	22.100	21.130	21.580	21.407	2,987,811
2024-01-22	22.730	22.970	21.210	21.360	21.189	3,346,390

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.