Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	70.490	75.110	70.210	72.460	71.712	830,236
2022-05-05	72.850	74.850	71.160	72.630	71.880	613,975
2022-04-29	70.900	73.300	70.200	72.850	72.098	702,030
2022-04-28	70.410	73.270	68.500	71.000	70.267	952,015
2022-04-27	67.300	70.500	66.670	70.400	69.673	1,042,996
2022-04-26	67.190	70.480	66.510	67.550	66.853	1,119,960
2022-04-25	66.880	71.410	65.910	66.830	66.140	1,126,193
2022-04-22	67.000	68.170	65.000	67.000	66.308	510,404
2022-04-21	68.100	69.550	66.670	67.000	66.308	566,089
2022-04-20	70.000	71.570	69.050	69.120	68.406	335,999
2022-04-19	69.700	72.340	69.700	70.750	69.949	391,650
2022-04-18	70.000	71.200	67.670	70.110	69.317	520,265
2022-04-15	68.100	72.200	67.970	70.190	69.396	669,414
2022-04-14	66.280	70.070	66.280	69.020	68.239	728,995
2022-04-13	66.000	67.480	65.680	66.000	65.253	456,743
2022-04-12	66.880	67.720	64.880	66.980	66.222	700,767
2022-04-11	71.000	71.000	66.500	67.000	66.242	794,000
2022-04-08	74.310	74.600	70.990	71.690	70.879	623,135
2022-04-07	74.010	76.370	73.300	74.600	73.756	421,454
2022-04-06	78.070	78.210	73.560	74.100	73.261	1,024,884
2022-04-01	79.010	80.970	77.510	78.290	77.404	752,390
2022-03-31	77.500	80.250	75.820	79.000	78.106	920,597
2022-03-30	76.270	78.500	75.030	76.800	75.931	554,279
2022-03-29	75.960	77.360	75.110	76.580	75.713	426,963
2022-03-28	79.390	79.490	75.340	76.230	75.367	765,864
2022-03-25	83.510	83.510	78.200	78.390	77.503	858,261
2022-03-24	78.220	83.800	77.010	83.200	82.258	1,398,528
2022-03-23	78.460	80.200	77.550	78.820	77.928	460,496
2022-03-22	79.000	80.340	77.550	78.120	77.236	622,528
2022-03-21	80.670	81.300	78.110	79.900	78.996	894,052
2022-03-18	78.470	81.660	75.500	80.220	79.312	1,294,509
2022-03-17	74.930	78.640	74.850	77.500	76.623	1,339,589
2022-03-16	74.500	75.450	70.140	74.430	73.588	1,300,164
2022-03-15	74.180	75.490	72.620	73.300	72.470	1,698,166
2022-03-14	75.440	78.860	73.700	75.150	74.300	2,077,125
2022-03-11	79.870	79.870	74.470	77.000	76.129	2,688,600
2022-03-10	77.880	81.700	77.880	81.680	80.756	1,668,615
2022-03-09	79.260	80.920	75.810	76.010	75.150	1,327,276
2022-03-08	79.660	82.000	76.880	78.900	78.007	1,106,737
2022-03-07	79.460	80.610	78.020	79.190	78.294	884,404
2022-03-04	77.500	81.600	77.500	79.660	78.758	1,081,144
2022-03-03	83.280	84.620	78.700	79.500	78.600	1,796,251
2022-03-02	84.350	84.940	82.210	84.250	83.297	1,171,587
2022-03-01	82.900	86.870	82.040	84.460	83.504	1,774,880
2022-02-28	77.770	83.780	77.350	83.010	82.071	2,630,168
2022-02-25	75.400	77.800	75.400	76.800	75.931	947,422
2022-02-24	75.980	77.960	73.800	75.630	74.774	1,306,539
2022-02-23	73.300	77.240	73.110	76.220	75.357	1,128,521
2022-02-22	73.030	73.990	71.750	73.390	72.559	1,128,903
2022-02-21	74.530	74.990	72.670	74.160	73.321	865,595
2022-02-18	73.000	74.740	72.070	74.540	73.696	1,208,912
2022-02-17	72.000	75.180	71.260	74.040	73.202	1,629,594
2022-02-16	72.740	74.000	70.540	72.070	71.254	1,367,646
2022-02-15	65.970	75.160	65.870	72.700	71.877	2,910,450
2022-02-14	65.980	66.410	64.770	65.420	64.680	1,141,280
2022-02-11	67.560	68.650	65.760	65.850	65.105	1,148,481
2022-02-10	69.110	70.070	67.670	69.050	68.269	812,379
2022-02-09	70.160	70.880	68.100	69.260	68.476	1,062,634
2022-02-08	66.590	73.010	66.590	70.150	69.356	2,433,114
2022-02-07	63.810	68.980	63.400	66.240	65.490	1,456,354

← NewerPage 19 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.