Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	57.800	58.580	56.700	57.740	57.144	3,926,565
2023-01-31	58.000	58.690	57.480	57.880	57.282	2,170,355
2023-01-30	59.600	59.600	57.800	58.130	57.530	3,168,542
2023-01-20	59.000	59.440	58.020	58.400	57.797	2,852,158
2023-01-19	56.800	59.280	56.300	59.000	58.391	3,704,338
2023-01-18	57.250	57.800	56.700	57.060	56.471	2,835,831
2023-01-17	57.880	58.660	56.660	56.980	56.392	4,378,311
2023-01-16	55.250	59.300	55.250	58.300	57.698	8,360,773
2023-01-13	56.240	56.300	54.170	55.010	54.442	5,277,573
2023-01-12	51.370	56.500	50.800	55.650	55.075	12,563,924
2023-01-11	52.140	53.290	50.550	51.290	50.761	6,613,503
2023-01-10	49.750	52.790	49.000	52.490	51.948	7,014,477
2023-01-09	52.990	53.000	51.150	51.210	50.681	5,346,289
2023-01-06	54.100	54.420	52.550	53.000	52.453	5,509,523
2023-01-05	51.770	55.160	51.580	54.200	53.640	5,937,244
2023-01-04	51.490	52.700	51.220	51.880	51.344	3,031,222
2023-01-03	51.820	51.900	50.500	51.590	51.057	4,792,934
2022-12-30	53.320	53.640	51.600	51.770	51.236	3,289,854
2022-12-29	52.660	53.360	52.280	53.150	52.601	2,119,092
2022-12-28	53.730	54.280	52.750	53.000	52.453	2,141,789
2022-12-27	55.770	55.770	52.160	54.290	53.730	3,411,803
2022-12-26	55.090	56.860	54.990	55.800	55.224	948,240
2022-12-23	56.310	57.300	54.700	55.090	54.521	1,361,612
2022-12-22	55.840	57.220	54.940	56.790	56.204	2,136,036
2022-12-21	55.810	56.430	55.510	55.720	55.145	777,038
2022-12-20	56.300	56.740	55.000	56.280	55.699	1,297,558
2022-12-19	56.710	57.410	55.880	56.110	55.531	982,740
2022-12-16	57.200	58.170	56.680	56.710	56.125	1,157,620
2022-12-15	57.670	58.200	57.000	57.790	57.193	875,739
2022-12-14	59.970	59.970	57.960	58.010	57.411	2,062,929
2022-12-13	59.620	60.040	58.320	59.450	58.836	1,866,131
2022-12-12	58.620	60.210	57.370	59.620	59.004	3,469,637
2022-12-09	60.100	60.500	57.800	58.730	58.124	5,793,295
2022-12-08	59.320	60.300	58.110	59.910	59.292	2,769,425
2022-12-07	59.560	60.770	58.600	59.570	58.955	2,523,357
2022-12-06	61.800	61.960	59.500	59.900	59.282	2,234,999
2022-12-05	61.000	61.750	60.020	61.550	60.915	2,246,821
2022-12-02	60.210	61.750	59.680	60.420	59.796	1,882,125
2022-12-01	59.600	60.460	58.970	60.120	59.499	2,596,803
2022-11-30	59.130	59.800	58.600	58.650	58.045	1,674,857
2022-11-29	55.490	59.180	55.490	59.140	58.529	2,775,805
2022-11-28	56.060	57.210	55.300	55.550	54.977	3,154,668
2022-11-25	57.880	58.010	55.170	56.390	55.808	3,334,273
2022-11-24	57.070	58.110	57.070	58.070	57.471	2,221,311
2022-11-23	57.900	58.430	56.680	57.460	56.867	2,053,962
2022-11-22	60.000	60.290	57.330	58.030	57.431	3,050,407
2022-11-21	63.210	63.680	59.530	60.000	59.381	4,013,760
2022-11-18	63.730	64.500	63.200	63.770	63.112	1,007,464
2022-11-17	63.510	64.400	62.520	63.730	63.072	1,538,704
2022-11-16	64.990	65.500	63.000	63.540	62.884	1,880,080
2022-11-15	65.290	66.020	63.690	64.800	64.131	2,520,624
2022-11-14	64.900	65.930	63.640	64.820	64.151	2,011,731
2022-11-11	63.000	67.200	61.780	65.150	64.477	4,320,012
2022-11-10	62.500	63.590	61.060	61.370	60.736	1,585,806
2022-11-09	62.510	63.880	61.610	62.500	61.855	1,756,437
2022-11-08	61.960	63.180	61.210	62.450	61.805	1,566,579
2022-11-07	62.100	62.940	61.160	62.030	61.390	1,893,079
2022-11-04	61.880	63.150	61.400	62.170	61.528	2,699,909
2022-11-03	61.080	62.400	60.130	61.880	61.241	2,444,048
2022-11-02	57.400	62.980	57.400	61.520	60.885	4,393,006

← NewerPage 16 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.