Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	39.220	43.870	39.220	42.460	42.022	5,748,578
2023-04-25	46.030	46.390	43.600	44.100	43.645	4,112,114
2023-04-24	48.680	48.800	45.300	45.790	45.317	5,073,580
2023-04-21	49.500	50.250	47.380	48.600	48.098	4,332,708
2023-04-20	51.120	51.200	49.610	49.800	49.286	3,028,761
2023-04-19	51.600	51.790	51.010	51.110	50.582	1,926,308
2023-04-18	52.770	52.960	51.400	51.640	51.107	2,581,802
2023-04-17	52.410	53.600	52.130	52.800	52.255	3,741,255
2023-04-14	50.240	53.440	50.090	51.900	51.364	6,739,377
2023-04-13	49.000	50.710	48.200	50.240	49.721	4,014,013
2023-04-12	49.840	50.290	48.880	49.040	48.534	2,726,734
2023-04-11	50.380	50.850	49.850	49.910	49.395	2,097,668
2023-04-10	51.650	52.130	50.250	50.450	49.929	3,614,483
2023-04-07	50.380	51.450	50.160	51.000	50.473	4,052,739
2023-04-06	50.240	50.780	49.810	50.330	49.810	3,108,156
2023-04-04	49.680	50.580	48.900	50.370	49.850	3,438,577
2023-04-03	50.200	50.440	49.310	49.700	49.187	2,240,833
2023-03-31	50.000	50.150	49.760	49.970	49.454	1,559,158
2023-03-30	50.110	50.290	49.430	50.060	49.543	2,313,588
2023-03-29	50.030	50.380	49.340	49.940	49.424	1,606,922
2023-03-28	50.380	50.690	49.790	50.000	49.484	2,267,198
2023-03-27	52.930	52.930	50.240	50.480	49.959	4,722,914
2023-03-24	53.390	54.300	52.700	52.970	52.423	3,584,505
2023-03-23	52.950	53.340	52.300	52.710	52.166	3,385,906
2023-03-22	54.350	54.740	52.680	53.350	52.799	3,348,898
2023-03-21	53.280	54.740	53.160	54.350	53.789	1,977,516
2023-03-20	53.160	53.370	52.640	53.110	52.562	1,958,787
2023-03-17	53.300	54.180	52.510	53.570	53.017	2,467,648
2023-03-16	54.000	54.890	53.200	53.200	52.651	1,714,064
2023-03-15	53.450	55.640	53.450	54.520	53.957	2,711,875
2023-03-14	52.600	53.430	52.500	53.140	52.591	2,018,979
2023-03-13	52.920	53.280	52.230	52.610	52.067	1,777,660
2023-03-10	53.150	53.380	52.710	53.100	52.552	1,179,956
2023-03-09	53.200	53.680	52.800	53.330	52.779	1,213,003
2023-03-08	53.200	53.370	52.520	53.160	52.611	1,421,769
2023-03-07	54.190	54.730	53.210	53.220	52.671	2,169,682
2023-03-06	54.580	54.770	53.660	54.240	53.680	1,718,967
2023-03-03	54.480	54.950	54.210	54.580	54.017	1,750,927
2023-03-02	54.750	55.420	54.110	54.600	54.036	2,186,154
2023-03-01	54.620	55.270	53.680	55.100	54.531	2,618,111
2023-02-28	54.580	54.890	54.100	54.620	54.056	1,662,327
2023-02-27	55.210	55.340	53.020	54.000	53.443	3,450,606
2023-02-24	55.300	56.100	55.010	55.210	54.640	1,431,735
2023-02-23	55.400	56.880	55.200	55.600	55.026	2,144,159
2023-02-22	55.800	56.170	54.920	55.200	54.630	2,012,401
2023-02-21	55.000	57.040	54.810	56.180	55.600	3,130,942
2023-02-20	55.300	55.300	53.140	55.160	54.591	4,307,436
2023-02-17	56.100	56.730	55.610	56.150	55.570	2,518,226
2023-02-16	56.000	57.320	55.350	56.190	55.610	5,268,982
2023-02-15	56.400	56.850	55.720	56.070	55.491	2,860,117
2023-02-14	56.020	56.720	55.500	56.560	55.976	2,991,920
2023-02-13	56.110	57.190	55.620	56.100	55.521	3,712,978
2023-02-10	57.650	57.880	55.660	56.490	55.907	2,986,115
2023-02-09	57.290	57.530	55.800	57.510	56.916	2,413,843
2023-02-08	57.290	58.550	56.400	56.400	55.818	1,953,641
2023-02-07	57.400	58.460	56.360	57.310	56.718	2,242,043
2023-02-06	58.220	58.380	57.100	57.180	56.590	1,836,548
2023-02-03	59.510	59.860	57.520	58.690	58.084	3,108,243
2023-02-02	57.750	61.090	57.650	59.840	59.222	5,916,323
2023-02-01	57.800	58.580	56.700	57.740	57.144	3,926,565

← NewerPage 15 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.