Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.600	25.660	25.140	25.450	25.387	6,897,395
2025-07-18	26.090	26.090	25.230	25.630	25.566	7,827,283
2025-07-17	25.430	26.160	25.260	26.070	26.005	9,072,586
2025-07-16	25.730	25.980	25.210	25.510	25.447	7,398,445
2025-07-15	25.500	26.430	25.320	25.930	25.866	8,992,043
2025-07-14	25.510	26.100	25.250	25.660	25.596	11,548,078
2025-07-11	24.980	25.910	24.700	25.510	25.447	13,284,671
2025-07-10	23.620	25.980	23.600	24.880	24.818	18,840,424
2025-07-09	22.900	23.200	22.690	23.020	22.963	3,750,947
2025-07-08	22.850	23.330	22.740	22.980	22.923	5,103,692
2025-07-07	22.840	23.010	22.450	22.770	22.714	3,774,402
2025-07-04	23.280	23.280	22.500	22.870	22.813	3,954,397
2025-07-03	22.750	23.420	22.640	23.120	23.063	5,890,637
2025-07-02	22.850	22.980	22.450	22.770	22.714	4,485,618
2025-07-01	22.850	23.260	22.660	22.890	22.833	5,305,512
2025-06-30	21.400	22.980	21.180	22.830	22.773	8,486,359
2025-06-27	21.450	21.730	21.360	21.400	21.347	2,724,345
2025-06-26	21.580	21.760	21.230	21.360	21.307	3,245,671
2025-06-25	21.230	21.590	21.160	21.530	21.477	3,266,806
2025-06-24	20.740	21.330	20.720	21.250	21.197	3,804,213
2025-06-23	20.490	20.760	20.380	20.680	20.629	2,326,997
2025-06-20	20.580	20.840	20.430	20.440	20.389	1,863,769
2025-06-19	20.900	21.150	20.430	20.510	20.459	2,877,128
2025-06-18	21.100	21.100	20.780	20.950	20.898	2,473,307
2025-06-17	21.670	22.110	20.790	21.200	21.147	6,364,932
2025-06-16	21.760	21.870	21.460	21.550	21.497	2,536,696
2025-06-13	22.300	22.300	21.460	21.670	21.616	5,055,791
2025-06-12	22.350	22.650	22.270	22.430	22.312	2,934,608
2025-06-11	22.740	22.800	22.370	22.470	22.351	2,876,426
2025-06-10	22.690	23.030	22.230	22.540	22.421	6,383,008
2025-06-09	21.650	22.770	21.390	22.540	22.421	7,480,461
2025-06-06	21.820	21.980	21.360	21.480	21.367	3,061,866
2025-06-05	21.980	22.100	21.650	21.800	21.685	3,328,619
2025-06-04	21.700	22.170	21.700	22.000	21.884	3,377,274
2025-06-03	20.810	22.340	20.710	21.940	21.824	8,188,091
2025-05-30	21.080	21.290	20.740	20.810	20.700	3,379,233
2025-05-29	20.550	21.100	20.500	21.040	20.929	3,982,309
2025-05-28	20.820	20.900	20.600	20.660	20.551	1,771,819
2025-05-27	20.880	21.070	20.620	20.750	20.640	2,370,828
2025-05-26	20.880	21.130	20.750	20.910	20.800	1,608,850
2025-05-23	21.000	21.420	20.920	20.950	20.839	2,910,915
2025-05-22	21.730	21.750	20.900	20.940	20.829	3,959,081
2025-05-21	21.420	22.370	21.230	21.610	21.496	5,281,923
2025-05-20	21.300	21.650	21.230	21.430	21.317	2,423,169
2025-05-19	21.580	21.590	21.130	21.260	21.148	3,825,134
2025-05-16	21.360	21.800	21.300	21.580	21.466	2,704,673
2025-05-15	21.550	21.950	21.400	21.650	21.536	2,946,254
2025-05-14	21.390	22.230	21.200	21.630	21.516	5,535,527
2025-05-13	21.660	21.720	21.000	21.390	21.277	6,157,343
2025-05-12	22.050	22.300	21.410	21.930	21.814	4,399,828
2025-05-09	22.900	22.900	22.020	22.020	21.904	4,509,500
2025-05-08	22.510	23.230	22.510	22.690	22.570	4,107,694
2025-05-07	22.750	23.180	22.390	22.720	22.600	4,162,604
2025-05-06	22.500	22.810	22.330	22.720	22.600	4,241,101
2025-04-30	22.500	22.620	22.270	22.360	22.242	3,401,750
2025-04-29	22.330	22.700	22.150	22.400	22.282	3,285,496
2025-04-28	22.280	22.620	21.900	22.480	22.361	3,875,217
2025-04-25	22.810	22.950	21.700	22.380	22.262	9,267,466
2025-04-24	23.440	23.650	22.770	23.000	22.879	5,476,561
2025-04-23	23.760	24.340	23.330	23.450	23.326	6,124,340

← NewerPage 6 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.