Suzhou Nanomicro Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 21.160 | 21.500 | 20.910 | 21.070 | 20.959 | 4,183,478 |
| 2024-10-23 | 21.240 | 21.780 | 21.000 | 21.210 | 21.098 | 5,604,727 |
| 2024-10-22 | 21.470 | 21.670 | 21.000 | 21.310 | 21.197 | 6,992,895 |
| 2024-10-21 | 22.000 | 22.190 | 20.900 | 21.550 | 21.436 | 12,419,163 |
| 2024-10-18 | 21.150 | 22.790 | 20.540 | 22.120 | 22.003 | 12,065,437 |
| 2024-10-17 | 20.000 | 21.970 | 19.680 | 21.230 | 21.118 | 14,980,790 |
| 2024-10-16 | 18.310 | 20.200 | 18.080 | 19.650 | 19.546 | 14,274,582 |
| 2024-10-15 | 19.030 | 19.450 | 18.420 | 18.500 | 18.402 | 5,785,896 |
| 2024-10-14 | 19.060 | 19.400 | 18.210 | 19.260 | 19.158 | 8,849,300 |
| 2024-10-11 | 19.290 | 19.700 | 18.300 | 18.980 | 18.880 | 9,261,602 |
| 2024-10-10 | 21.100 | 21.610 | 19.500 | 19.550 | 19.447 | 11,485,266 |
| 2024-10-09 | 23.010 | 23.480 | 21.010 | 21.010 | 20.899 | 15,480,833 |
| 2024-10-08 | 23.350 | 23.400 | 21.130 | 23.400 | 23.276 | 23,948,917 |
| 2024-09-30 | 17.490 | 19.510 | 17.120 | 19.500 | 19.397 | 14,104,152 |
| 2024-09-27 | 15.440 | 16.380 | 15.230 | 16.350 | 16.264 | 5,259,595 |
| 2024-09-26 | 14.170 | 14.960 | 14.060 | 14.950 | 14.871 | 4,786,102 |
| 2024-09-25 | 14.350 | 14.720 | 14.150 | 14.160 | 14.085 | 4,859,843 |
| 2024-09-24 | 13.650 | 14.310 | 13.430 | 14.240 | 14.165 | 4,488,733 |
| 2024-09-23 | 13.680 | 13.830 | 13.290 | 13.500 | 13.429 | 2,558,075 |
| 2024-09-20 | 13.870 | 13.890 | 13.230 | 13.380 | 13.309 | 2,786,799 |
| 2024-09-19 | 13.800 | 14.220 | 13.550 | 13.810 | 13.737 | 2,853,822 |
| 2024-09-18 | 13.850 | 13.890 | 13.460 | 13.670 | 13.598 | 1,820,483 |
| 2024-09-13 | 14.200 | 14.200 | 13.790 | 13.800 | 13.727 | 2,194,117 |
| 2024-09-12 | 14.150 | 14.540 | 14.080 | 14.170 | 14.095 | 2,827,805 |
| 2024-09-11 | 13.830 | 14.210 | 13.720 | 14.110 | 14.036 | 2,458,509 |
| 2024-09-10 | 13.790 | 13.940 | 13.480 | 13.880 | 13.807 | 2,316,356 |
| 2024-09-09 | 13.970 | 14.250 | 13.650 | 13.740 | 13.667 | 3,428,736 |
| 2024-09-06 | 14.880 | 14.920 | 13.800 | 13.860 | 13.787 | 4,546,995 |
| 2024-09-05 | 14.790 | 15.100 | 14.700 | 14.880 | 14.801 | 1,944,272 |
| 2024-09-04 | 14.840 | 15.050 | 14.690 | 14.780 | 14.702 | 2,104,413 |
| 2024-09-03 | 14.510 | 15.100 | 14.510 | 14.840 | 14.762 | 2,857,006 |
| 2024-09-02 | 15.210 | 15.300 | 14.550 | 14.580 | 14.503 | 3,906,482 |
| 2024-08-30 | 15.170 | 15.780 | 15.090 | 15.470 | 15.388 | 3,349,922 |
| 2024-08-29 | 14.950 | 15.240 | 14.850 | 15.160 | 15.080 | 2,663,643 |
| 2024-08-28 | 14.840 | 15.180 | 14.490 | 14.970 | 14.891 | 2,243,368 |
| 2024-08-27 | 15.030 | 15.170 | 14.850 | 14.980 | 14.901 | 1,640,455 |
| 2024-08-26 | 14.700 | 15.250 | 14.690 | 15.050 | 14.971 | 2,714,566 |
| 2024-08-23 | 14.770 | 14.880 | 14.500 | 14.670 | 14.593 | 1,777,131 |
| 2024-08-22 | 14.770 | 14.890 | 14.480 | 14.740 | 14.662 | 2,987,214 |
| 2024-08-21 | 15.020 | 15.150 | 14.660 | 14.750 | 14.672 | 3,518,981 |
| 2024-08-20 | 16.650 | 16.650 | 15.040 | 15.120 | 15.040 | 6,412,503 |
| 2024-08-19 | 16.740 | 16.980 | 16.490 | 16.490 | 16.403 | 1,901,472 |
| 2024-08-16 | 16.910 | 17.080 | 16.680 | 16.710 | 16.622 | 2,293,356 |
| 2024-08-15 | 16.820 | 17.380 | 16.710 | 17.020 | 16.930 | 2,437,748 |
| 2024-08-14 | 17.300 | 17.680 | 16.800 | 16.870 | 16.781 | 3,357,657 |
| 2024-08-13 | 17.440 | 17.600 | 17.100 | 17.540 | 17.447 | 1,771,878 |
| 2024-08-12 | 17.660 | 17.950 | 17.310 | 17.440 | 17.348 | 2,184,355 |
| 2024-08-09 | 18.310 | 18.500 | 17.700 | 17.720 | 17.626 | 1,666,644 |
| 2024-08-08 | 18.270 | 18.360 | 17.940 | 18.200 | 18.104 | 2,224,018 |
| 2024-08-07 | 18.350 | 18.650 | 18.190 | 18.270 | 18.174 | 2,102,011 |
| 2024-08-06 | 18.180 | 18.410 | 18.020 | 18.410 | 18.313 | 2,206,377 |
| 2024-08-05 | 18.110 | 18.500 | 17.900 | 17.900 | 17.805 | 2,328,354 |
| 2024-08-02 | 18.250 | 18.720 | 18.160 | 18.200 | 18.104 | 2,663,429 |
| 2024-08-01 | 18.650 | 18.780 | 18.260 | 18.300 | 18.203 | 2,643,542 |
| 2024-07-31 | 17.500 | 18.690 | 17.250 | 18.650 | 18.552 | 4,613,197 |
| 2024-07-30 | 17.860 | 17.880 | 17.430 | 17.500 | 17.408 | 3,241,361 |
| 2024-07-29 | 17.200 | 18.180 | 17.170 | 17.730 | 17.636 | 4,594,697 |
| 2024-07-26 | 17.030 | 17.180 | 16.810 | 16.950 | 16.861 | 2,235,876 |
| 2024-07-25 | 16.660 | 17.270 | 16.580 | 17.020 | 16.930 | 1,896,375 |
| 2024-07-24 | 17.130 | 17.200 | 16.690 | 16.760 | 16.672 | 1,843,042 |
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.