Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	72.300	73.930	71.100	73.210	72.454	757,380
2022-07-29	75.180	75.500	72.530	72.630	71.880	683,792
2022-07-28	75.750	75.850	74.300	74.590	73.820	718,327
2022-07-27	75.000	75.880	74.250	74.850	74.077	862,101
2022-07-26	71.800	76.200	70.810	75.000	74.226	1,901,575
2022-07-25	72.120	72.440	70.620	71.520	70.782	720,979
2022-07-22	74.400	74.570	71.800	72.240	71.494	1,266,605
2022-07-21	73.380	76.650	73.230	74.640	73.869	1,363,694
2022-07-20	72.750	75.200	72.440	74.950	74.176	1,849,201
2022-07-19	70.420	73.610	70.420	72.800	72.048	1,151,019
2022-07-18	70.350	71.500	69.290	71.010	70.277	881,076
2022-07-15	71.190	72.690	70.590	70.650	69.921	1,240,060
2022-07-14	74.000	74.000	69.600	71.190	70.455	1,203,951
2022-07-13	70.700	71.200	69.190	69.590	68.872	1,154,510
2022-07-12	73.820	73.960	70.700	70.800	70.069	1,149,042
2022-07-11	75.410	75.410	73.190	73.390	72.632	826,374
2022-07-08	75.400	76.420	74.200	74.690	73.919	1,400,769
2022-07-07	76.520	77.380	71.500	75.850	75.067	3,285,123
2022-07-06	75.500	77.620	75.000	75.850	75.067	1,507,040
2022-07-05	76.670	78.110	74.600	75.000	74.226	2,216,987
2022-07-04	78.100	79.000	73.300	77.770	76.967	3,495,687
2022-07-01	80.800	80.800	78.010	79.420	78.600	1,523,350
2022-06-30	76.500	82.680	76.470	80.810	79.976	2,123,497
2022-06-29	77.200	79.400	75.610	76.600	75.809	1,513,022
2022-06-28	78.220	80.500	76.010	78.300	77.492	1,881,532
2022-06-27	84.100	84.850	79.110	79.110	78.293	2,306,010
2022-06-24	76.250	82.890	76.210	82.460	81.609	3,087,940
2022-06-23	75.300	77.000	74.690	76.500	75.710	1,591,220
2022-06-22	77.400	78.290	75.800	76.270	75.483	821,878
2022-06-21	78.770	79.890	77.310	77.430	76.631	825,174
2022-06-20	79.080	82.680	78.980	79.010	78.194	1,015,490
2022-06-17	77.990	80.530	77.700	79.810	78.986	889,326
2022-06-16	78.210	80.300	78.210	79.280	78.462	1,214,765
2022-06-15	80.510	82.490	78.310	78.880	78.066	1,304,970
2022-06-14	75.780	81.000	75.000	79.800	78.976	1,915,703
2022-06-13	75.040	77.660	74.010	76.700	75.908	1,067,658
2022-06-10	74.990	77.000	74.800	76.180	75.394	887,707
2022-06-09	77.880	78.990	75.570	75.950	75.166	1,030,450
2022-06-08	78.690	79.710	76.290	78.310	77.502	1,482,028
2022-06-07	79.800	80.700	76.000	77.550	76.749	1,375,821
2022-06-06	73.290	83.250	73.290	79.800	78.976	3,523,504
2022-06-02	70.010	74.000	69.040	73.450	72.692	1,655,282
2022-06-01	69.300	70.250	68.180	70.190	69.465	1,069,606
2022-05-31	67.680	69.670	65.000	69.000	68.288	1,640,595
2022-05-30	67.440	68.450	65.330	67.600	66.902	904,360
2022-05-27	67.250	68.890	66.820	67.250	66.556	562,588
2022-05-26	70.320	70.320	66.850	67.000	66.308	912,109
2022-05-25	69.260	70.330	68.830	69.080	68.367	469,455
2022-05-24	74.000	74.470	69.710	69.750	69.030	855,941
2022-05-23	70.960	73.570	69.310	72.990	72.236	975,026
2022-05-20	68.710	71.500	68.710	70.270	69.545	958,839
2022-05-19	69.800	70.150	68.350	68.630	67.921	1,033,509
2022-05-18	70.960	73.000	70.400	70.510	69.782	752,429
2022-05-17	71.150	71.500	69.080	70.970	70.237	471,132
2022-05-16	71.460	72.800	70.550	70.730	70.000	531,100
2022-05-13	72.500	72.780	70.700	71.630	70.891	453,022
2022-05-12	71.500	72.320	70.700	71.900	71.158	737,687
2022-05-11	71.980	74.490	70.100	72.500	71.752	1,336,742
2022-05-10	70.050	73.300	69.530	70.960	70.227	1,375,810
2022-05-09	72.460	72.880	70.500	71.130	70.396	745,220

← NewerPage 18 of 21 · 1,216 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.