Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.500	24.420	22.770	24.020	23.893	8,882,698
2025-04-21	23.200	23.850	23.150	23.660	23.535	4,591,186
2025-04-18	23.500	24.030	23.090	23.430	23.306	5,301,520
2025-04-17	22.380	24.260	22.220	23.550	23.426	10,942,982
2025-04-16	22.750	23.120	22.380	22.580	22.461	5,005,698
2025-04-15	23.050	23.180	22.500	22.860	22.739	5,196,399
2025-04-14	22.910	23.420	22.540	23.030	22.908	9,126,693
2025-04-11	20.480	23.300	20.420	22.780	22.660	13,936,555
2025-04-10	20.500	20.950	20.170	20.570	20.461	5,054,974
2025-04-09	18.570	20.690	17.600	20.280	20.173	8,192,136
2025-04-08	18.400	19.280	18.400	18.870	18.770	6,461,022
2025-04-07	20.500	21.410	17.480	18.190	18.094	10,602,503
2025-04-03	21.590	22.190	21.210	21.400	21.287	3,286,756
2025-04-02	21.500	22.190	21.400	21.810	21.695	4,201,058
2025-04-01	21.100	22.110	21.100	21.500	21.386	4,252,896
2025-03-31	21.100	21.350	20.840	21.140	21.028	2,792,248
2025-03-28	21.410	21.740	21.040	21.210	21.098	3,209,896
2025-03-27	20.470	21.680	20.180	21.400	21.287	4,991,881
2025-03-26	20.460	20.930	20.460	20.580	20.471	2,086,585
2025-03-25	20.350	20.710	20.260	20.550	20.441	2,649,004
2025-03-24	21.290	21.400	20.120	20.350	20.243	5,351,424
2025-03-21	21.770	21.890	21.260	21.300	21.188	3,219,466
2025-03-20	22.010	22.060	21.690	21.850	21.735	3,086,530
2025-03-19	22.200	22.300	21.760	22.080	21.963	4,294,896
2025-03-18	21.500	22.480	21.270	22.140	22.023	8,877,231
2025-03-17	21.520	21.690	21.060	21.240	21.128	3,755,206
2025-03-14	21.210	21.580	20.920	21.520	21.406	4,981,440
2025-03-13	21.810	21.970	21.030	21.230	21.118	5,165,401
2025-03-12	22.000	22.270	21.500	21.960	21.844	5,288,156
2025-03-11	22.000	22.190	21.450	22.070	21.953	5,732,248
2025-03-10	21.660	22.670	21.660	22.140	22.023	6,645,952
2025-03-07	22.000	22.150	21.410	21.650	21.536	4,653,552
2025-03-06	21.470	22.190	21.450	21.980	21.864	8,752,147
2025-03-05	21.450	21.800	21.080	21.370	21.257	6,831,226
2025-03-04	21.180	21.660	20.800	21.450	21.337	7,210,879
2025-03-03	21.760	22.000	21.040	21.180	21.068	13,201,284
2025-02-28	22.470	23.090	21.760	21.830	21.715	14,585,638
2025-02-27	20.300	23.240	20.300	22.490	22.371	23,352,914
2025-02-26	19.170	19.690	19.030	19.550	19.447	4,141,942
2025-02-25	19.100	19.440	18.980	19.170	19.069	3,497,471
2025-02-24	19.300	19.410	18.730	19.200	19.099	4,790,707
2025-02-21	19.240	19.470	19.020	19.330	19.228	5,321,198
2025-02-20	18.680	19.290	18.680	19.150	19.049	4,689,255
2025-02-19	18.460	18.880	18.380	18.810	18.711	3,574,596
2025-02-18	19.100	19.150	18.410	18.480	18.382	3,693,486
2025-02-17	19.420	19.680	18.970	19.060	18.959	4,590,891
2025-02-14	18.960	19.550	18.960	19.420	19.317	4,856,888
2025-02-13	19.460	19.550	18.990	18.990	18.890	3,280,828
2025-02-12	18.760	19.570	18.700	19.450	19.347	6,668,997
2025-02-11	19.000	19.030	18.420	18.870	18.770	3,401,107
2025-02-10	18.730	18.970	18.460	18.820	18.721	4,715,717
2025-02-07	18.190	18.990	18.050	18.730	18.631	6,604,220
2025-02-06	17.570	18.270	17.420	18.120	18.024	3,653,484
2025-02-05	17.450	17.750	17.300	17.650	17.557	2,606,107
2025-01-27	17.570	17.730	17.180	17.180	17.089	1,614,952
2025-01-24	17.210	17.510	17.170	17.500	17.408	2,108,003
2025-01-23	17.110	17.690	17.040	17.190	17.099	3,267,744
2025-01-22	16.970	17.010	16.720	16.950	16.861	1,258,204
2025-01-21	17.210	17.250	16.760	16.970	16.880	1,376,709
2025-01-20	17.140	17.370	17.010	17.120	17.030	2,096,810

← NewerPage 7 of 21 · 1,215 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.