Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Jiangsu Nata Opto-electronic Material Co., Ltd. (300346.SZ)

Compare
38.97
+0.16
+(0.41%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202538.0139.4838.5738.9738.9723,264,535
Feb 21, 202538.0139.1337.6238.8138.8127,380,336
Feb 20, 202538.1038.2137.4538.0338.0317,128,733
Feb 19, 202536.9538.2836.8038.2438.2422,734,632
Feb 18, 202537.5038.6736.8036.9136.9121,470,084
Feb 17, 202537.3738.2637.3637.7037.7016,425,696
Feb 14, 202537.7437.9337.0637.3637.3616,089,029
Feb 13, 202538.9138.9537.7537.7537.7520,465,626
Feb 12, 202537.8239.1837.7339.1639.1622,296,575
Feb 11, 202538.6938.6937.6537.9237.9215,083,074
Feb 10, 202538.8138.9538.3138.7638.7618,047,351
Feb 7, 202538.4539.5938.2438.8138.8123,571,210
Feb 6, 202537.0038.6536.9038.6138.6120,318,482
Feb 5, 202537.3237.7637.0337.2137.2112,088,097
Jan 27, 202537.9038.1136.7036.7036.7010,377,541
Jan 24, 202536.9737.9036.8437.7637.7612,468,577
Jan 23, 202538.1838.6937.0437.0437.0417,493,253
Jan 22, 202537.6738.0537.4137.6737.6710,094,509
Jan 21, 202537.9438.0437.3537.9137.9111,567,266
Jan 20, 202537.9938.1637.5437.7137.7111,618,705
Jan 17, 202537.2938.4037.0537.7537.7516,075,386
Jan 16, 202537.8137.9037.0737.4237.4214,277,777
Jan 15, 202537.8238.0437.4137.5337.5312,373,167
Jan 14, 202536.8038.1436.2338.0338.0320,429,609
Jan 13, 202535.7636.9335.5236.6036.6011,887,033
Jan 10, 202536.6537.5336.0036.0036.0014,154,689
Jan 9, 202536.5237.1936.4036.7436.7411,424,135
Jan 8, 202536.5137.1935.2736.6036.6016,220,778
Jan 7, 202535.9237.0535.7036.8336.8313,511,233
Jan 6, 202535.9836.6535.4535.7435.7412,168,002
Jan 3, 202537.2137.3835.9735.9835.9816,099,442
Jan 2, 202538.5038.7536.3036.8036.8019,079,137
Dec 31, 202440.4640.9038.5638.5938.5922,263,762
Dec 30, 202440.8041.3339.8140.6540.6514,702,498
Dec 27, 202440.9942.4440.6641.1241.1223,184,339
Dec 26, 202440.2641.4640.1340.8840.8816,033,751
Dec 25, 202441.4341.6840.1040.4340.4315,325,239
Dec 24, 202441.0041.5740.1541.5241.5217,574,253
Dec 23, 202442.3542.4240.8340.9540.9520,646,264
Dec 20, 202440.7543.3040.6242.3642.3629,776,747
Dec 19, 202440.0141.0539.9840.8340.8314,680,315
Dec 18, 202440.3041.0939.8540.6740.6715,086,604
Dec 17, 202440.9041.2839.9840.1240.1216,593,466
Dec 16, 202442.1942.5840.7041.0841.0823,892,236
Dec 13, 202442.3443.3741.9142.0242.0247,254,996
Dec 12, 202442.2042.9041.6042.7642.7625,553,719
Dec 11, 202441.4042.6041.3242.3242.3222,647,270
Dec 10, 202443.0843.2541.4541.5741.5725,812,203
Dec 9, 202442.0042.2040.9441.4041.4018,633,408
Dec 6, 202442.0542.7040.9642.2242.2226,475,896
Dec 5, 202440.9042.0940.9041.8741.8721,475,797
Dec 4, 202443.3843.4541.1841.4141.4138,486,768
Dec 3, 202441.1043.8840.9542.1542.1555,736,262
Dec 2, 202439.1340.6038.9140.5640.5628,747,428
Nov 29, 202438.4039.7638.0139.2339.2323,538,217
Nov 28, 202439.2039.5538.5038.6038.6018,785,721
Nov 27, 202437.5639.2336.8839.1939.1923,577,199
Nov 26, 202438.1738.4937.7537.7837.7814,514,356
Nov 25, 202438.5039.0837.2638.2738.2723,469,974
Nov 22, 202440.0240.7838.1238.1338.1328,982,180
Nov 21, 202439.8840.4939.4140.0440.0423,600,624
Nov 20, 202440.0540.4339.4040.1540.1527,182,329
Nov 19, 202439.0040.3138.7340.2040.2029,011,132
Nov 18, 202440.5540.9538.1238.3838.3832,284,343
Nov 15, 202442.7043.0840.5040.5540.5535,333,389
Nov 14, 202444.5044.6542.3342.3942.3933,977,239
Nov 13, 202444.2045.1443.6844.7044.7033,696,231
Nov 12, 202445.6647.2544.1544.9244.9256,567,421
Nov 11, 202446.5048.0345.7846.2946.2977,117,474
Nov 8, 202446.2148.8344.1245.0745.0788,973,552
Nov 7, 202442.7946.6042.3145.0045.0083,137,322
Nov 6, 202442.1043.3341.0142.6642.6662,447,926
Nov 5, 202440.5542.2040.0141.9141.9150,834,465
Nov 4, 202438.7041.7338.7040.6540.6533,441,321
Nov 1, 202441.4143.0039.0739.3039.3054,951,470
Oct 31, 202439.7342.2238.8041.7841.7864,605,178
Oct 30, 202439.6140.2039.1139.9039.9034,740,367
Oct 29, 202440.1041.2139.3339.4839.4841,448,295
Oct 28, 202440.2140.4039.4340.2440.2433,160,194
Oct 25, 202441.1841.4240.1540.6240.6233,314,761
Oct 24, 202441.0041.4140.3240.8640.8628,379,503
Oct 23, 202441.7142.3640.9041.1641.1645,880,723
Oct 22, 202441.5343.7941.5342.4142.4160,469,730
Oct 21, 202443.0046.0042.1842.3742.3791,740,844
Oct 18, 202439.4446.1239.2043.0343.0381,630,340
Oct 17, 202439.6040.8839.3839.4339.4348,385,148
Oct 16, 202438.6141.6638.6040.0840.0862,235,634
Oct 15, 202438.6041.3038.0038.6238.6258,919,886
Oct 14, 202437.0038.8936.1138.8238.8244,040,234
Oct 11, 202438.1139.9935.8336.6236.6247,504,057
Oct 10, 202441.2542.2938.5039.3539.3559,766,332
Oct 9, 202441.5048.9940.6642.3642.36104,367,264
Oct 8, 202442.4242.4240.2842.4242.4268,260,129
Sep 30, 2024 0.05 Dividend
Sep 30, 202431.7535.6531.1035.3535.3556,097,513
Sep 27, 202429.3330.6628.7730.3230.2732,795,907
Sep 26, 202427.3628.6227.2828.6228.5719,309,493
Sep 25, 202427.4328.2327.3827.4027.3520,086,120
Sep 24, 202426.4027.3926.2027.3927.3418,270,864
Sep 23, 202426.6026.7826.1426.2626.228,809,110
Sep 20, 202426.9927.1526.5126.8126.7711,195,684
Sep 19, 202427.2327.4026.4426.9526.9117,769,821
Sep 18, 202426.9927.6826.7427.1727.1323,577,175
Sep 13, 202426.3726.5425.9525.9725.937,223,351
Sep 12, 202427.0527.1526.3926.3926.358,139,061
Sep 11, 202426.8827.1226.7126.9626.927,747,422
Sep 10, 202426.3927.3326.0527.1527.1113,535,121
Sep 9, 202426.6227.2326.4626.4826.4410,398,154
Sep 6, 202427.1627.5726.4826.4826.4412,507,892
Sep 5, 202426.9927.3726.9827.1727.1312,068,178
Sep 4, 202426.6027.9726.4527.2527.2123,944,190
Sep 3, 202426.2326.7326.2326.4226.387,625,060
Sep 2, 202426.9727.3326.2626.3026.2612,471,753
Aug 30, 202425.6527.1525.6426.7526.7118,706,187
Aug 29, 202425.0025.6824.9025.4325.397,979,133
Aug 28, 202425.0025.2724.8925.1025.064,728,123
Aug 27, 202425.3825.4724.9825.0925.057,003,900
Aug 26, 202425.6026.0725.3825.5625.526,493,170
Aug 23, 202425.5625.9025.4925.6925.655,737,861
Aug 22, 202425.8826.1025.5425.6425.608,709,079
Aug 21, 202426.3426.5825.9726.0225.988,686,762
Aug 20, 202426.9127.0026.2226.4126.378,901,780
Aug 19, 202426.5827.0926.3626.7526.718,038,099
Aug 16, 202426.8727.1626.5626.5726.538,945,682
Aug 15, 202426.4227.1226.2826.7726.739,311,052
Aug 14, 202427.0027.0526.4826.4826.446,701,822
Aug 13, 202426.6626.9626.4926.9626.927,011,486
Aug 12, 202426.7027.0426.4226.6326.598,095,064
Aug 9, 202427.8027.9026.9026.9126.879,954,933
Aug 8, 202426.8527.6926.5127.2527.2112,999,325
Aug 7, 202427.0027.4726.9127.0026.969,161,161
Aug 6, 202427.4027.5526.7227.1627.1212,357,567
Aug 5, 202428.5028.8526.7926.7926.7521,502,155
Aug 2, 202429.2529.8228.6728.7328.6817,090,626
Aug 1, 202429.8630.3529.6429.7729.7220,595,120
Jul 31, 202428.6529.9728.4229.7729.7225,347,111
Jul 30, 202427.8728.8826.8828.8528.8021,628,947
Jul 29, 202428.5028.9628.1028.1028.0513,116,900
Jul 26, 202428.1028.7227.7728.5828.5314,946,270
Jul 25, 202428.0028.6227.8928.2028.1513,997,040
Jul 24, 202428.9229.6028.1528.2228.1722,639,040
Jul 23, 202430.9030.9029.2029.2029.1528,541,099
Jul 22, 202430.8831.7230.8831.0731.0228,809,670
Jul 19, 202430.8831.7630.6030.9830.9339,837,343
Jul 18, 202429.4831.7829.4831.2931.2448,877,918
Jul 17, 202429.1430.3328.9829.7029.6532,953,582
Jul 16, 202429.0829.4828.0329.2829.2327,202,566
Jul 15, 202429.8030.6829.3829.4429.3923,913,763
Jul 12, 202429.2730.1528.7529.9829.9326,842,579
Jul 11, 202429.9230.0029.0929.6329.5825,425,897
Jul 10, 202429.4129.8029.0629.2429.1926,327,080
Jul 9, 202428.1129.8327.6329.7129.6640,105,295
Jul 8, 202427.7729.0227.7728.0127.9624,315,113
Jul 5, 202427.7928.1827.3327.8227.7717,037,460
Jul 4, 202428.6629.0228.0528.1128.0620,755,610
Jul 3, 202428.1029.1927.5028.7228.6726,710,515
Jul 2, 202428.5028.7428.1128.3128.2615,740,139
Jul 1, 202428.6528.9227.8028.7528.7021,533,333
Jun 28, 202428.2829.1428.1828.5928.5423,133,308
Jun 27, 202429.3929.5528.3028.3828.3328,643,652
Jun 26, 202429.2629.8528.2829.7029.6532,534,598
Jun 25, 202430.3030.8028.7128.9228.8743,590,918
Jun 24, 202430.0131.9830.0130.8830.8340,848,374
Jun 21, 202430.0931.8229.9030.3430.2938,399,543
Jun 20, 202431.8031.9929.7029.8429.7945,950,687
Jun 19, 202430.8032.9430.6332.4432.3966,242,536
Jun 18, 202430.6631.0930.3430.7930.7431,780,521
Jun 17, 202430.3631.0930.2131.0631.0140,024,906
Jun 14, 202431.1831.7429.8030.5730.5251,118,752
Jun 13, 202431.3132.8930.7931.2131.1669,100,209
Jun 12, 202431.0431.7931.0131.3431.2961,929,327
Jun 11, 202429.6733.5029.6632.3732.3283,859,790
Jun 7, 202427.2828.8026.9328.7928.7450,686,439
Jun 6, 202426.7727.9726.7627.1427.1037,349,257
Jun 5, 202426.5027.4326.4126.7226.6822,404,092
Jun 4, 202426.5926.8026.0226.6126.5717,742,222
Jun 3, 202426.6027.2526.5026.8126.7722,261,817
May 31, 202427.0027.3626.5626.6126.5727,093,345
May 30, 202426.3027.8526.3027.3727.3244,856,968
May 29, 202426.2027.0826.1926.5926.5527,841,993
May 28, 202426.2027.9026.0026.5626.5252,372,154
May 27, 202423.5026.9822.8126.5326.4941,804,098
May 24, 202423.6924.0323.3123.3123.276,021,636
May 23, 202424.4024.6023.8023.8823.846,664,900
May 22, 202424.4124.6224.1024.4524.416,279,042
May 21, 2024 0.04 Dividend
May 21, 202424.7824.7824.3224.4624.424,778,689
May 20, 202424.3124.9524.3124.8224.746,841,467
May 17, 202423.9224.5123.7124.4824.417,411,140
May 16, 202424.2024.4023.8823.9023.835,995,150
May 15, 202424.1024.5823.8824.0523.985,422,087
May 14, 202424.3524.7424.1924.1924.125,411,319
May 13, 202424.5624.6224.0824.2824.216,373,940
May 10, 202425.4225.4824.7424.8124.737,768,924
May 9, 202424.9725.5524.9725.4225.348,001,687
May 8, 202425.4525.5424.8824.9724.897,836,674
May 7, 202425.4425.8925.3225.4525.376,617,116
May 6, 202425.9226.0825.4925.5425.469,099,732
Apr 30, 202425.7025.9625.4025.5725.499,495,828
Apr 29, 202424.9225.9024.9225.7725.6913,519,433
Apr 26, 202423.6525.0823.6024.9224.8415,802,630
Apr 25, 202423.2223.9723.1723.5723.508,499,706
Apr 24, 202422.9023.4322.6623.4323.367,689,342
Apr 23, 202422.9523.2822.6122.7622.695,265,330
Apr 22, 202422.6223.1322.2622.8522.786,361,179
Apr 19, 202423.1523.6322.7023.0222.9510,907,981
Apr 18, 202423.4923.8522.9423.3123.249,061,262
Apr 17, 202422.7623.6622.7323.6223.5511,117,583
Apr 16, 202423.8124.1922.3022.3522.2814,231,793
Apr 15, 202424.3524.8523.8424.2924.2210,925,680
Apr 12, 202424.7625.3624.2424.2424.177,687,803
Apr 11, 202424.6225.2824.5624.5624.488,427,771
Apr 10, 202425.8025.8524.5424.9524.879,909,526
Apr 9, 202425.2525.6524.8125.4425.367,322,279
Apr 8, 202426.2626.2625.1125.1525.0712,053,345
Apr 3, 202425.6726.5625.4026.3126.2320,721,436
Apr 2, 202425.8926.5725.3325.8125.7313,283,951
Apr 1, 202425.6725.9825.4125.8725.7911,078,110
Mar 29, 202425.1325.4924.8325.4725.396,650,872
Mar 28, 202423.7826.1923.7825.3825.3020,033,296
Mar 27, 202425.3425.3823.7223.7223.6513,018,418
Mar 26, 202425.6626.4424.9125.2325.1517,767,186
Mar 25, 202426.7627.5925.9425.9925.9121,411,024
Mar 22, 202426.3627.9426.2726.9726.8929,398,564
Mar 21, 202426.6926.9926.1526.3026.2214,629,957
Mar 20, 202426.0827.2225.8226.7426.6625,091,446
Mar 19, 202425.7926.5725.5326.1926.1119,830,035
Mar 18, 202425.5725.9525.3525.8925.8112,001,871
Mar 15, 202425.2525.4624.9225.4425.368,155,918
Mar 14, 202425.4725.7024.8825.2525.179,657,464
Mar 13, 202425.6725.9525.4525.6325.5511,510,194
Mar 12, 202425.5026.0025.4225.6025.5212,128,300
Mar 11, 202425.0225.5624.8225.5525.4711,234,340
Mar 8, 202424.7525.3524.6125.1925.1111,336,882
Mar 7, 202425.2626.1224.8924.8924.8116,311,002
Mar 6, 202425.2625.5024.8125.2025.1214,148,410
Mar 5, 202425.7126.3925.3525.6725.5920,407,696
Mar 4, 202425.6126.6225.3526.2126.1324,336,070
Mar 1, 202426.0626.0625.4025.8125.7329,779,352
Feb 29, 202423.3826.0623.2626.0625.9837,495,201
Feb 28, 202425.0025.4723.4723.5023.4323,076,625
Feb 27, 202423.8825.0023.7124.9924.9118,636,379
Feb 26, 202423.8024.5323.7324.1024.0317,440,355