Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	57.020	58.180	56.350	57.940	57.342	1,813,687
2022-10-31	58.500	60.490	56.880	57.350	56.758	2,776,826
2022-10-28	58.110	60.290	58.000	58.800	58.193	2,019,293
2022-10-27	60.490	60.510	57.910	58.830	58.223	2,515,629
2022-10-26	58.700	61.650	57.880	59.970	59.351	3,034,781
2022-10-25	59.390	59.990	57.890	58.610	58.005	1,661,539
2022-10-24	61.500	61.590	58.720	59.360	58.747	1,759,456
2022-10-21	61.250	62.190	59.850	61.150	60.519	1,440,935
2022-10-20	59.510	62.600	58.910	60.940	60.311	2,932,944
2022-10-19	63.000	63.570	58.880	59.470	58.856	3,762,691
2022-10-18	62.300	65.190	60.200	64.400	63.735	4,030,195
2022-10-17	61.160	62.880	59.130	62.550	61.904	3,489,229
2022-10-14	58.940	62.660	57.560	62.020	61.380	2,831,425
2022-10-13	54.800	59.980	54.000	57.760	57.164	4,288,292
2022-10-12	63.330	63.330	54.330	55.400	54.828	6,400,579
2022-10-11	67.100	68.550	65.780	67.910	67.209	1,300,325
2022-10-10	71.380	71.850	66.660	67.100	66.407	1,420,399
2022-09-30	74.200	74.960	71.000	71.080	70.346	1,441,871
2022-09-29	74.820	76.300	74.010	75.010	74.236	700,996
2022-09-28	73.800	75.880	73.290	74.820	74.048	1,557,989
2022-09-27	72.010	74.130	71.500	73.880	73.117	911,517
2022-09-26	70.700	73.560	70.020	72.200	71.455	1,164,709
2022-09-23	72.000	72.740	69.610	70.820	70.089	1,231,933
2022-09-22	71.980	73.390	71.480	71.930	71.187	593,366
2022-09-21	73.300	73.950	70.520	72.700	71.949	1,428,485
2022-09-20	75.770	75.920	72.500	74.000	73.236	1,040,171
2022-09-19	77.530	77.890	74.440	75.250	74.473	1,435,386
2022-09-16	75.050	78.570	75.050	77.530	76.730	2,359,432
2022-09-15	77.390	77.980	75.010	75.870	75.087	1,862,285
2022-09-14	77.200	77.950	76.060	77.590	76.789	1,250,992
2022-09-13	78.880	79.800	77.280	78.230	77.422	1,129,031
2022-09-09	77.430	78.770	76.770	78.300	77.492	1,343,244
2022-09-08	80.800	80.970	77.390	77.600	76.799	2,133,038
2022-09-07	81.690	82.190	79.880	80.830	79.996	2,147,175
2022-09-06	81.940	82.350	79.400	81.700	80.857	2,316,989
2022-09-05	79.300	81.670	78.660	81.330	80.490	2,803,066
2022-09-02	79.300	79.500	77.850	79.050	78.234	1,631,556
2022-09-01	77.220	80.200	75.960	79.330	78.511	2,450,920
2022-08-31	79.520	81.700	77.900	77.910	77.106	2,331,140
2022-08-30	80.600	80.600	78.030	79.520	78.699	1,796,010
2022-08-29	78.150	81.640	77.200	80.610	79.778	2,308,860
2022-08-26	81.110	81.390	77.710	78.850	78.036	2,506,471
2022-08-25	78.630	82.800	77.400	81.000	80.164	3,627,332
2022-08-24	80.500	80.770	76.710	78.010	77.205	2,558,091
2022-08-23	81.990	83.000	80.610	80.610	79.778	2,140,650
2022-08-22	77.050	84.480	76.610	82.110	81.262	4,212,051
2022-08-19	75.510	78.180	75.290	77.040	76.245	2,741,677
2022-08-18	75.000	76.380	73.920	75.440	74.661	1,237,895
2022-08-17	76.930	77.000	74.980	74.980	74.206	1,684,276
2022-08-16	80.680	80.990	76.950	77.000	76.205	2,375,385
2022-08-15	81.000	82.900	79.520	79.990	79.164	1,828,165
2022-08-12	82.050	82.960	80.100	80.300	79.471	1,559,978
2022-08-11	82.120	83.530	81.090	82.350	81.500	972,723
2022-08-10	80.800	84.700	80.550	83.100	82.242	1,626,275
2022-08-09	82.460	82.480	79.700	81.630	80.787	1,510,937
2022-08-08	80.120	82.940	78.700	82.350	81.500	2,430,603
2022-08-05	77.000	80.490	77.000	80.020	79.194	2,363,450
2022-08-04	77.880	79.360	76.200	77.850	77.046	2,100,131
2022-08-03	75.500	78.760	73.800	78.500	77.690	3,086,761
2022-08-02	72.160	75.390	70.860	75.070	74.295	1,937,778

← NewerPage 17 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.