Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.900	28.850	27.720	28.300	28.074	3,055,376
2023-10-25	29.540	29.680	28.680	28.690	28.461	2,345,613
2023-10-24	28.250	29.610	27.750	29.400	29.165	3,693,529
2023-10-23	28.880	28.950	27.860	28.220	27.994	2,636,610
2023-10-20	29.580	29.650	28.730	28.940	28.709	2,703,222
2023-10-19	29.170	29.850	28.980	29.450	29.214	3,251,367
2023-10-18	31.050	31.160	29.150	29.340	29.105	6,202,097
2023-10-17	32.730	34.290	31.220	31.510	31.258	7,716,780
2023-10-16	32.500	33.190	31.030	31.290	31.040	3,735,570
2023-10-13	32.170	32.670	31.720	32.350	32.091	2,349,245
2023-10-12	32.660	32.880	31.750	32.280	32.022	2,424,169
2023-10-11	31.100	33.240	31.100	32.300	32.042	4,088,029
2023-10-10	31.540	31.700	30.880	31.000	30.752	1,819,331
2023-10-09	32.180	32.340	31.310	31.540	31.288	2,286,097
2023-09-28	33.000	33.190	32.080	32.190	31.933	2,979,410
2023-09-27	31.010	33.510	31.010	32.990	32.726	4,943,102
2023-09-26	31.990	31.990	31.040	31.080	30.831	2,360,306
2023-09-25	30.710	32.400	30.520	32.110	31.853	4,772,251
2023-09-22	30.280	30.710	29.700	30.710	30.464	3,036,373
2023-09-21	30.780	31.180	30.200	30.260	30.018	2,215,056
2023-09-20	31.600	31.790	30.570	30.780	30.534	2,822,960
2023-09-19	33.060	33.390	31.600	31.750	31.496	2,715,140
2023-09-18	33.440	34.220	33.000	33.100	32.835	3,025,661
2023-09-15	32.880	34.100	32.020	33.550	33.282	3,580,128
2023-09-14	33.540	33.850	32.640	32.800	32.538	2,394,679
2023-09-13	33.100	34.200	32.800	33.730	33.460	4,622,182
2023-09-12	32.890	33.550	32.100	33.110	32.845	4,326,111
2023-09-11	32.690	33.130	30.400	32.860	32.597	9,833,702
2023-09-08	31.570	33.080	31.550	33.080	32.815	7,798,057
2023-09-07	31.900	32.200	31.520	31.860	31.605	4,701,371
2023-09-06	32.700	32.720	31.320	32.110	31.853	3,652,819
2023-09-05	33.700	33.890	32.600	32.700	32.438	2,026,226
2023-09-04	33.250	33.850	33.000	33.690	33.421	1,753,314
2023-09-01	33.580	33.970	33.110	33.320	33.053	1,268,229
2023-08-31	33.900	34.060	33.440	33.650	33.381	1,869,608
2023-08-30	33.820	34.730	33.650	33.860	33.589	2,439,004
2023-08-29	31.900	33.690	31.780	33.580	33.311	2,884,331
2023-08-28	34.330	34.600	32.010	32.090	31.833	3,085,797
2023-08-25	34.000	34.000	31.990	32.550	32.290	5,009,999
2023-08-24	33.990	34.580	32.910	34.180	33.907	3,483,605
2023-08-23	33.570	34.070	32.960	33.890	33.619	3,554,863
2023-08-22	34.480	35.000	32.680	33.550	33.282	4,217,899
2023-08-21	35.370	35.450	34.480	34.510	34.234	2,039,077
2023-08-18	36.820	37.100	35.350	35.380	35.097	2,122,907
2023-08-17	36.050	36.530	35.800	36.400	36.109	1,006,887
2023-08-16	35.800	36.680	35.670	36.160	35.871	1,923,165
2023-08-15	36.280	36.280	35.400	35.750	35.464	1,340,943
2023-08-14	36.100	36.500	35.420	36.040	35.752	1,599,609
2023-08-11	36.690	37.000	36.180	36.210	35.920	1,326,980
2023-08-10	36.290	37.070	36.180	36.790	36.496	1,911,733
2023-08-09	35.700	37.080	35.700	36.460	36.168	3,013,882
2023-08-08	35.710	36.150	35.450	35.600	35.315	2,094,689
2023-08-07	37.250	37.300	35.620	35.900	35.613	2,972,789
2023-08-04	37.500	37.700	36.750	37.300	37.002	1,992,045
2023-08-03	36.890	37.610	36.210	37.500	37.200	2,777,329
2023-08-02	38.200	38.390	36.730	36.900	36.605	2,969,414
2023-08-01	39.000	39.610	38.200	38.200	37.894	2,856,362
2023-07-31	38.370	39.500	38.370	39.000	38.688	3,243,368
2023-07-28	37.810	39.050	37.420	38.930	38.619	2,225,712
2023-07-27	38.510	38.610	37.750	37.800	37.498	1,830,355

← NewerPage 13 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.