Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	63.130	64.500	61.900	62.480	61.773	959,975
2022-01-27	66.880	66.880	62.830	63.550	62.831	1,022,643
2022-01-26	65.000	66.710	64.200	66.460	65.708	814,413
2022-01-25	67.000	67.680	64.950	65.090	64.353	836,588
2022-01-24	67.460	68.630	65.680	67.740	66.973	1,772,350
2022-01-21	70.880	70.880	67.030	67.970	67.201	1,327,136
2022-01-20	73.500	74.140	71.200	71.350	70.543	980,836
2022-01-19	73.120	74.200	72.500	73.590	72.757	539,862
2022-01-18	74.450	75.090	73.370	73.900	73.064	669,523
2022-01-17	73.590	76.280	72.880	74.980	74.131	1,106,556
2022-01-14	72.480	74.800	72.220	73.590	72.757	921,238
2022-01-13	76.180	76.180	72.300	72.890	72.065	1,183,384
2022-01-12	74.670	76.500	74.670	75.250	74.398	695,961
2022-01-11	75.040	77.630	74.310	74.670	73.825	883,426
2022-01-10	73.000	76.870	72.500	76.030	75.170	1,701,101
2022-01-07	77.120	78.770	72.310	72.500	71.680	2,908,017
2022-01-06	81.000	81.880	77.700	78.720	77.829	2,080,470
2022-01-05	77.880	78.700	76.920	77.960	77.078	706,728
2022-01-04	79.000	81.190	77.310	77.950	77.068	987,857
2021-12-31	81.800	82.490	79.580	79.820	78.917	724,596
2021-12-30	79.990	81.970	79.520	81.010	80.093	692,896
2021-12-29	80.980	81.450	80.060	80.120	79.213	556,653
2021-12-28	79.140	81.530	79.000	80.400	79.490	834,873
2021-12-27	80.000	81.310	79.060	79.500	78.600	746,116
2021-12-24	83.300	83.920	80.600	80.600	79.688	1,124,402
2021-12-23	88.500	88.500	82.180	83.360	82.417	2,986,490
2021-12-22	89.840	90.720	87.600	88.710	87.706	689,545
2021-12-21	89.500	90.990	88.890	89.840	88.823	529,971
2021-12-20	92.280	92.290	88.630	89.150	88.141	955,249
2021-12-17	95.480	96.300	91.380	93.340	92.284	1,453,185
2021-12-16	87.990	99.590	87.500	96.390	95.299	2,996,205
2021-12-15	90.000	90.290	87.000	88.000	87.004	723,141
2021-12-14	89.360	91.270	88.310	89.500	88.487	519,907
2021-12-13	90.020	90.890	88.080	89.080	88.072	456,549
2021-12-10	87.620	91.900	87.020	89.700	88.685	1,081,898
2021-12-09	86.550	90.200	84.610	88.640	87.637	1,167,459
2021-12-08	83.770	87.100	82.930	86.750	85.768	1,164,897
2021-12-07	89.380	90.660	81.630	83.770	82.822	1,968,169
2021-12-06	92.000	92.880	88.020	88.020	87.024	1,401,608
2021-12-03	94.000	94.800	91.600	91.800	90.761	1,276,878
2021-12-02	98.270	99.180	93.700	94.830	93.757	2,004,011
2021-12-01	100.21	101.62	98.120	98.600	97.484	1,181,033
2021-11-30	100.83	101.95	98.450	101.62	100.47	1,437,628
2021-11-29	95.900	102.85	94.700	101.50	100.35	2,136,113
2021-11-26	92.110	98.800	91.130	96.240	95.151	1,695,026
2021-11-25	92.480	94.880	90.180	92.870	91.819	907,306
2021-11-24	89.880	92.900	88.080	92.300	91.255	1,223,814
2021-11-23	90.540	93.500	89.030	90.000	88.981	1,038,329
2021-11-22	86.000	91.420	85.700	89.410	88.398	1,090,967
2021-11-19	86.680	88.060	85.390	87.560	86.569	864,887
2021-11-18	86.320	87.720	85.660	87.000	86.015	763,893
2021-11-17	83.930	88.280	83.390	87.060	86.075	1,729,677
2021-11-16	82.400	84.700	82.010	83.300	82.357	867,094
2021-11-15	83.790	84.880	82.010	82.400	81.467	812,041
2021-11-12	80.850	85.200	80.000	83.740	82.792	1,762,739
2021-11-11	80.880	81.090	79.070	80.010	79.105	1,021,078
2021-11-10	81.300	82.090	79.560	80.600	79.688	1,112,552
2021-11-09	75.490	83.470	74.770	81.900	80.973	2,340,393
2021-11-08	77.380	78.500	74.570	74.570	73.726	985,794
2021-11-05	78.610	79.880	76.100	77.390	76.514	971,391

← NewerPage 20 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.