Suzhou Nanomicro Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.810	17.140	16.670	16.990	16.900	1,736,984
2025-01-16	16.960	17.350	16.730	16.830	16.741	2,079,661
2025-01-15	17.250	17.250	16.800	16.960	16.870	1,764,630
2025-01-14	16.710	17.240	16.540	17.210	17.119	2,798,238
2025-01-13	16.220	16.660	16.160	16.590	16.502	2,208,459
2025-01-10	16.800	16.940	16.250	16.260	16.174	2,107,391
2025-01-09	16.770	16.950	16.510	16.680	16.592	2,199,451
2025-01-08	17.150	17.180	16.390	16.740	16.652	3,082,549
2025-01-07	17.100	17.270	16.960	17.180	17.089	2,530,972
2025-01-06	17.410	17.620	17.030	17.130	17.040	2,494,992
2025-01-03	17.150	17.400	16.920	17.220	17.129	3,927,403
2025-01-02	17.610	17.680	16.910	17.120	17.030	3,486,607
2024-12-31	18.020	18.080	17.520	17.600	17.507	3,700,446
2024-12-30	18.370	18.530	17.850	17.980	17.885	4,990,953
2024-12-27	18.450	18.630	18.250	18.430	18.333	4,145,381
2024-12-26	18.520	18.690	18.310	18.430	18.333	3,109,617
2024-12-25	18.770	18.850	18.100	18.570	18.472	3,425,032
2024-12-24	18.560	18.660	18.260	18.600	18.502	3,342,812
2024-12-23	18.810	18.830	18.150	18.500	18.402	3,577,634
2024-12-20	18.830	19.020	18.570	18.730	18.631	4,220,356
2024-12-19	18.450	18.880	18.080	18.800	18.701	4,969,233
2024-12-18	18.620	18.830	18.440	18.560	18.462	2,989,890
2024-12-17	19.160	19.160	18.420	18.580	18.482	5,112,386
2024-12-16	19.760	19.780	18.990	19.160	19.059	5,602,983
2024-12-13	20.420	20.450	19.450	19.950	19.845	9,155,738
2024-12-12	20.850	20.850	20.280	20.510	20.402	4,938,137
2024-12-11	21.080	21.350	20.710	20.810	20.700	4,211,663
2024-12-10	21.540	21.770	21.100	21.110	20.999	5,652,938
2024-12-09	20.950	21.240	20.630	20.800	20.690	3,288,505
2024-12-06	20.570	21.240	20.200	20.930	20.819	4,366,518
2024-12-05	20.200	20.790	20.100	20.560	20.451	3,044,839
2024-12-04	20.700	20.800	20.110	20.250	20.143	2,933,078
2024-12-03	21.050	21.050	20.500	20.750	20.640	3,295,138
2024-12-02	20.350	21.490	20.110	20.990	20.879	5,788,175
2024-11-29	19.980	20.540	19.560	20.350	20.243	4,245,764
2024-11-28	20.060	20.170	19.810	20.050	19.944	3,175,939
2024-11-27	19.550	20.100	19.200	20.090	19.984	3,550,256
2024-11-26	20.000	20.320	19.550	19.590	19.487	3,221,565
2024-11-25	19.830	20.310	19.810	20.180	20.073	3,178,553
2024-11-22	21.310	21.520	19.900	19.900	19.795	4,798,240
2024-11-21	21.620	21.800	21.080	21.280	21.168	3,774,769
2024-11-20	21.250	21.830	21.060	21.620	21.506	4,922,872
2024-11-19	20.740	21.560	20.420	21.250	21.138	4,860,627
2024-11-18	21.850	22.020	20.520	20.720	20.611	5,754,501
2024-11-15	23.400	23.640	21.450	22.000	21.884	8,689,485
2024-11-14	23.810	24.370	23.370	23.400	23.276	6,145,932
2024-11-13	24.160	25.300	23.410	23.870	23.744	8,878,245
2024-11-12	23.490	25.470	23.080	24.120	23.993	14,244,014
2024-11-11	21.300	23.440	21.200	23.280	23.157	10,956,961
2024-11-08	21.300	21.640	20.920	21.450	21.337	7,004,556
2024-11-07	20.370	21.050	20.200	21.050	20.939	4,138,336
2024-11-06	20.650	21.020	20.210	20.440	20.332	4,969,481
2024-11-05	20.020	20.710	19.750	20.600	20.491	5,957,852
2024-11-04	19.650	20.310	19.610	20.020	19.914	2,790,076
2024-11-01	20.800	20.950	19.680	19.690	19.586	5,776,000
2024-10-31	20.420	21.240	20.210	20.570	20.461	5,805,024
2024-10-30	20.450	21.100	20.320	20.700	20.591	5,521,199
2024-10-29	22.100	22.490	20.640	20.720	20.611	7,574,954
2024-10-28	21.360	22.170	20.910	22.120	22.003	7,258,769
2024-10-25	21.070	21.660	20.810	21.360	21.247	6,222,848

← NewerPage 8 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.