Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.190	23.700	22.710	22.730	22.548	2,250,666
2024-01-18	22.900	23.300	22.250	23.220	23.034	3,565,559
2024-01-17	23.810	23.900	22.980	22.980	22.796	2,006,191
2024-01-16	24.380	24.380	23.450	23.890	23.699	2,089,865
2024-01-15	24.760	24.760	24.760	24.760	24.562	0
2024-01-12	24.750	25.060	24.630	24.760	24.562	1,410,986
2024-01-11	24.340	25.090	24.300	24.820	24.621	1,876,272
2024-01-10	24.230	24.750	23.690	24.140	23.947	1,711,839
2024-01-09	24.190	24.750	23.990	24.250	24.056	1,891,331
2024-01-08	24.110	24.570	23.910	24.040	23.848	2,599,459
2024-01-05	25.400	25.690	24.000	24.280	24.086	3,853,725
2024-01-04	26.310	26.310	25.440	25.500	25.296	2,211,594
2024-01-03	26.760	26.950	26.180	26.300	26.090	1,720,366
2024-01-02	27.420	27.430	26.790	26.810	26.596	1,891,802
2023-12-29	27.700	27.800	27.240	27.420	27.201	2,238,141
2023-12-28	26.120	27.660	26.000	27.530	27.310	2,717,882
2023-12-27	26.090	26.220	25.860	26.120	25.911	1,477,955
2023-12-26	26.320	26.320	25.820	26.000	25.792	1,389,372
2023-12-25	26.440	26.650	26.210	26.320	26.109	1,256,059
2023-12-22	26.290	26.690	25.860	26.370	26.159	2,163,533
2023-12-21	25.920	26.500	25.810	26.190	25.981	1,862,843
2023-12-20	26.110	26.760	25.970	25.980	25.772	1,513,957
2023-12-19	26.350	26.380	25.710	26.220	26.010	3,740,855
2023-12-18	27.720	27.720	26.180	26.300	26.090	3,864,419
2023-12-15	27.980	28.430	27.760	27.850	27.627	1,520,301
2023-12-14	28.060	28.630	27.820	27.980	27.756	1,526,702
2023-12-13	28.410	28.530	27.930	27.980	27.756	1,506,012
2023-12-12	28.830	28.830	28.230	28.520	28.292	1,722,847
2023-12-11	28.220	28.850	27.840	28.730	28.500	2,855,581
2023-12-08	29.200	29.250	27.960	28.220	27.994	4,260,776
2023-12-07	29.350	29.430	28.880	29.200	28.966	2,331,176
2023-12-06	29.200	29.840	29.200	29.360	29.125	1,437,150
2023-12-05	29.910	29.920	29.210	29.210	28.976	1,748,694
2023-12-04	30.360	30.420	29.770	30.020	29.780	2,036,364
2023-12-01	30.680	30.780	30.150	30.370	30.127	1,369,433
2023-11-30	30.980	31.300	30.470	30.710	30.464	1,732,821
2023-11-29	31.350	31.420	30.910	30.960	30.712	1,411,124
2023-11-28	30.730	31.660	30.630	31.330	31.079	1,520,276
2023-11-27	30.990	31.290	30.800	30.900	30.653	1,405,253
2023-11-24	31.590	31.750	30.940	31.060	30.812	1,395,590
2023-11-23	31.350	31.750	31.130	31.630	31.377	1,607,596
2023-11-22	31.800	31.990	31.230	31.270	31.020	1,803,577
2023-11-21	32.110	32.460	31.720	31.770	31.516	1,825,190
2023-11-20	31.900	32.420	31.460	32.080	31.823	1,910,169
2023-11-17	31.610	31.950	31.580	31.800	31.546	1,702,929
2023-11-16	32.770	32.850	31.630	31.750	31.496	2,682,063
2023-11-15	33.480	33.600	32.600	32.750	32.488	2,213,837
2023-11-14	32.680	33.350	32.510	33.180	32.915	2,716,424
2023-11-13	32.850	33.140	32.510	32.640	32.379	2,324,388
2023-11-10	32.200	32.990	31.700	32.790	32.528	3,088,096
2023-11-09	32.790	33.260	32.000	32.200	31.942	2,159,614
2023-11-08	32.300	33.010	32.010	32.750	32.488	3,189,265
2023-11-07	32.370	32.650	31.950	32.180	31.923	2,003,329
2023-11-06	30.620	32.760	30.620	32.350	32.091	4,470,219
2023-11-03	30.250	30.880	29.990	30.530	30.286	1,624,683
2023-11-02	30.910	30.990	30.010	30.070	29.829	1,677,602
2023-11-01	30.660	31.000	30.150	30.640	30.395	1,999,628
2023-10-31	30.750	31.370	30.250	30.700	30.454	2,644,129
2023-10-30	29.870	31.250	29.700	30.700	30.454	4,806,023
2023-10-27	28.230	30.500	27.820	30.080	29.839	5,247,392

← NewerPage 12 of 21 · 1,215 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.