Shenzhen - Delayed Quote
CNY
Nantong Jianghai Capacitor Co. Ltd. (002484.SZ)
32.29
-1.28
(-3.81%)
At close: October 30 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.50
34.59
31.59
32.29
32.29
35,103,207
Oct 29, 2026
35.08
35.29
33.50
33.57
33.57
26,807,950
Oct 28, 2026
34.91
35.66
34.06
35.08
35.08
35,821,622
Oct 27, 2026
36.59
37.24
34.23
34.40
34.40
28,900,752
Oct 26, 2026
38.11
38.28
35.67
35.98
35.98
36,135,318
Oct 23, 2026
38.10
39.28
35.42
38.73
38.73
49,821,344
Oct 22, 2026
41.10
41.49
38.86
39.13
39.13
21,587,356
Oct 21, 2026
41.80
42.64
40.85
41.07
41.07
18,542,426
Oct 20, 2026
40.54
42.03
39.65
41.29
41.29
23,444,593
Oct 19, 2026
40.50
41.43
39.04
40.54
40.54
24,744,298
Oct 16, 2026
42.49
42.65
40.40
40.88
40.88
25,672,417
Oct 15, 2026
42.10
42.85
40.90
41.27
41.27
32,040,789
Oct 14, 2026
45.80
46.66
44.00
44.11
44.11
22,021,901
Oct 13, 2026
43.89
46.49
42.12
45.65
45.65
35,208,023
Oct 12, 2026
47.70
47.79
44.80
44.91
44.91
32,259,753
Oct 9, 2026
49.01
49.28
45.26
48.10
48.10
37,419,824
Oct 8, 2026
51.15
52.76
49.16
49.71
49.71
29,125,258
Sep 30, 2026
53.40
53.41
51.03
51.32
51.32
22,858,208
Sep 29, 2026
51.00
53.30
50.50
52.84
52.84
33,255,536
Sep 28, 2026
57.86
57.96
52.16
52.16
52.16
39,105,620
Sep 24, 2026
59.41
60.05
57.80
57.96
57.96
24,076,865
Sep 23, 2026
60.85
61.69
59.70
59.85
59.85
26,505,075
Sep 22, 2026
61.80
62.74
60.68
60.98
60.98
40,552,378
Sep 21, 2026
62.46
62.81
60.08
60.68
60.68
37,437,200
Sep 18, 2026
61.31
61.85
59.41
61.48
61.48
39,586,870
Sep 17, 2026
60.15
61.90
59.65
60.06
60.06
36,700,567
Sep 16, 2026
58.78
60.84
57.91
60.28
60.28
36,826,343
Sep 15, 2026
57.94
61.20
57.68
58.89
58.89
35,625,154
Sep 14, 2026
56.11
58.70
55.16
58.13
58.13
30,638,039
Sep 11, 2026
57.15
58.87
55.05
58.02
58.02
36,351,859
Sep 10, 2026
58.16
59.60
57.52
58.01
58.01
24,775,066
Sep 9, 2026
60.01
61.61
58.50
58.97
58.97
34,719,444
Sep 8, 2026
64.12
64.50
59.38
59.60
59.60
58,877,003
Sep 7, 2026
59.20
61.95
57.95
61.95
61.95
60,643,572
Sep 4, 2026
59.45
60.52
55.67
56.32
56.32
36,951,514
Sep 3, 2026
56.68
59.16
56.20
57.95
57.95
42,306,691
Sep 2, 2026
58.11
58.90
55.00
55.87
55.87
55,064,528
Sep 1, 2026
68.23
69.74
59.31
59.46
59.46
69,204,594
Aug 31, 2026
58.82
63.67
58.02
63.40
63.40
43,922,257
Aug 28, 2026
62.10
64.55
60.70
60.80
60.80
37,309,789
Aug 27, 2026
61.00
62.89
59.52
62.10
62.10
35,242,340
Aug 26, 2026
60.05
60.50
58.00
59.59
59.59
25,757,345
Aug 25, 2026
59.48
61.00
56.87
60.03
60.03
33,750,531
Aug 24, 2026
64.23
65.46
57.91
59.50
59.50
51,291,531
Aug 21, 2026
59.70
64.53
59.11
64.33
64.33
53,247,969
Aug 20, 2026
61.28
61.97
58.60
59.97
59.97
49,337,382
Aug 19, 2026
64.05
64.85
60.67
60.67
60.67
49,429,890
Aug 18, 2026
72.05
72.45
66.00
67.41
67.41
64,704,640
Aug 17, 2026
69.50
69.96
66.60
69.95
69.95
57,969,632
Aug 14, 2026
69.01
71.70
66.94
69.79
69.79
64,348,135
Aug 13, 2026
68.49
71.75
66.50
66.61
66.61
54,659,109
Aug 12, 2026
65.50
67.16
63.68
65.23
65.23
38,055,452
Aug 11, 2026
64.20
69.89
62.88
65.60
65.60
53,372,756
Aug 10, 2026
69.00
70.43
63.57
66.11
66.11
46,433,928
Aug 7, 2026
64.77
69.34
64.04
67.58
67.58
57,373,829
Aug 6, 2026
62.00
66.07
61.04
65.09
65.09
42,609,059
Aug 5, 2026
58.46
65.24
57.62
64.24
64.24
57,784,481
Aug 4, 2026
54.28
59.31
53.85
59.31
59.31
42,782,927
Aug 3, 2026
56.86
58.99
53.35
53.92
53.92
47,086,326
Jul 31, 2026
59.82
61.05
58.40
58.71
58.71
56,236,749
Jul 30, 2026
60.77
62.84
55.26
55.50
55.50
60,484,567
Jul 29, 2026
60.45
64.70
58.20
61.40
61.40
56,002,806
Jul 28, 2026
68.70
68.70
62.96
62.96
62.96
31,412,235
Jul 27, 2026
63.48
69.95
62.86
69.95
69.95
40,626,301
Jul 24, 2026
63.10
68.15
62.77
63.59
63.59
38,347,505
Jul 23, 2026
72.28
74.80
66.04
66.42
66.42
43,251,654
Jul 22, 2026
72.55
76.43
69.45
71.01
71.01
51,634,778
Jul 21, 2026
66.00
72.55
60.83
72.55
72.55
57,273,814
Jul 20, 2026
73.90
76.00
65.95
65.95
65.95
43,548,285
Jul 17, 2026
79.37
80.00
73.28
73.28
73.28
41,436,500
Jul 16, 2026
84.18
86.16
79.21
81.42
81.42
48,331,707
Jul 15, 2026
91.02
93.68
86.93
87.86
87.86
59,353,137
Jul 14, 2026
79.76
86.19
78.66
86.19
86.19
39,184,550
Jul 13, 2026
85.66
86.40
78.03
78.35
78.35
47,006,894
Jul 10, 2026
93.00
96.30
85.80
86.70
86.70
39,279,060
Jul 9, 2026
86.94
90.63
82.35
90.54
90.54
44,799,912
Jul 8, 2026
90.51
91.60
83.22
83.68
83.68
40,387,291
Jul 7, 2026
95.75
95.97
87.52
88.53
88.53
58,026,613
Jul 6, 2026
97.96
105.00
96.26
96.41
96.41
42,246,334
Jul 3, 2026
98.51
104.37
95.88
97.96
97.96
37,861,847
Jul 2, 2026
99.00
102.97
96.15
98.66
98.66
44,329,667
Jul 1, 2026
106.50
113.18
104.00
106.66
106.66
37,481,283
Jun 30, 2026
104.59
108.68
101.00
105.00
105.00
37,136,637
Jun 29, 2026
110.35
114.50
103.10
106.00
106.00
53,318,736
Jun 26, 2026
113.01
115.44
107.66
109.00
109.00
58,343,666
Jun 25, 2026
104.86
111.02
104.02
111.02
111.02
21,336,436
Jun 24, 2026
94.78
102.85
94.53
100.93
100.93
56,550,043
Jun 23, 2026
103.00
103.00
94.50
94.50
94.50
56,657,377
Jun 22, 2026
108.44
112.00
100.18
105.00
105.00
65,425,070
Jun 18, 2026
104.01
111.11
104.01
108.06
108.06
50,902,261
Jun 17, 2026
97.12
104.94
97.01
104.93
104.93
61,300,697
Jun 16, 2026
88.29
95.40
87.33
95.40
95.40
49,574,272
Jun 15, 2026
83.66
88.11
82.50
86.73
86.73
46,569,255
Jun 12, 2026
87.50
87.79
80.00
81.25
81.25
54,674,200
Jun 11, 2026
87.41
90.00
81.30
82.80
82.80
52,631,224
Jun 10, 2026
90.93
92.80
85.50
87.60
87.60
54,996,080
Jun 9, 2026
84.73
91.98
80.00
91.98
91.98
64,212,245
Jun 8, 2026
88.39
89.00
83.22
83.62
83.62
80,122,924
Jun 5, 2026
92.01
95.00
88.48
90.00
90.00
83,085,754
Jun 4, 2026
89.00
96.35
89.00
96.35
96.35
36,639,873
Jun 3, 2026
84.42
90.90
81.00
87.59
87.59
61,198,652
Jun 2, 2026
77.28
86.10
76.30
83.46
83.46
68,507,413
Jun 1, 2026
77.85
82.50
75.10
79.15
79.15
84,461,244
May 29, 2026
81.48
81.48
76.05
77.85
77.85
106,930,707
May 28, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
72.01
74.07
71.36
74.07
74.07
22,234,721
May 27, 2026
67.60
67.60
67.60
67.60
67.34
14,006,218
May 26, 2026
61.91
63.00
59.32
61.45
61.21
39,537,073
May 25, 2026
63.00
63.73
58.96
61.91
61.67
59,551,477
May 22, 2026
58.00
61.06
56.33
60.50
60.27
58,226,411
May 21, 2026
58.46
58.90
55.00
55.51
55.30
48,056,828
May 20, 2026
59.87
59.99
57.06
58.60
58.37
58,091,926
May 19, 2026
52.39
58.69
51.60
58.69
58.46
60,696,784
May 18, 2026
51.31
53.53
48.83
53.35
53.14
74,748,184
May 15, 2026
46.50
49.55
45.40
48.66
48.47
65,105,775
May 14, 2026
48.10
48.31
44.98
45.90
45.72
40,796,538
May 13, 2026
44.05
48.52
43.45
47.29
47.11
45,911,694
May 12, 2026
46.54
46.54
42.51
44.35
44.18
62,007,455
May 11, 2026
43.95
47.02
43.50
46.13
45.95
46,538,921
May 8, 2026
43.80
43.95
42.38
43.14
42.97
32,345,116
May 7, 2026
40.70
44.47
40.50
44.00
43.83
50,427,663
May 6, 2026
39.67
41.67
38.64
40.43
40.27
58,320,945
Apr 30, 2026
38.46
38.99
37.70
38.35
38.20
50,190,935
Apr 29, 2026
37.14
38.50
36.40
38.18
38.03
49,669,185
Apr 28, 2026
38.28
38.57
37.15
37.64
37.50
69,912,323
Apr 27, 2026
35.78
37.64
35.28
37.64
37.50
47,083,771
Apr 24, 2026
34.20
36.23
33.98
34.22
34.09
43,996,164
Apr 23, 2026
35.16
35.65
34.10
34.59
34.46
35,994,826
Apr 22, 2026
35.56
36.00
34.80
34.88
34.75
38,224,651
Apr 21, 2026
34.51
36.37
34.07
35.68
35.54
41,332,276
Apr 20, 2026
33.32
35.56
32.91
34.76
34.63
53,413,301
Apr 17, 2026
34.02
34.09
32.75
33.03
32.90
46,118,564
Apr 16, 2026
35.00
35.80
33.45
33.84
33.71
58,032,771
Apr 15, 2026
33.56
34.20
32.09
33.99
33.86
81,633,631
Apr 14, 2026
31.30
33.72
31.18
33.39
33.26
92,568,228
Apr 13, 2026
29.46
30.95
29.16
30.65
30.53
52,917,785
Apr 10, 2026
30.48
30.79
29.56
29.75
29.64
53,686,779
Apr 9, 2026
30.40
31.60
30.20
30.89
30.77
30,410,981
Apr 8, 2026
29.20
30.97
29.00
30.97
30.85
41,763,031
Apr 7, 2026
28.78
29.38
28.01
28.15
28.04
18,803,770
Apr 3, 2026
28.50
29.12
28.11
28.77
28.66
21,780,525
Apr 2, 2026
29.41
29.70
28.05
28.35
28.24
16,884,905
Apr 1, 2026
29.49
30.11
29.15
29.40
29.29
19,441,880
Mar 31, 2026
29.65
30.04
28.81
28.92
28.81
21,325,106
Mar 30, 2026
27.48
30.38
27.28
29.76
29.65
41,179,966
Mar 27, 2026
27.11
28.22
26.70
27.83
27.72
17,283,330
Mar 26, 2026
27.22
27.83
27.15
27.60
27.49
16,350,363
Mar 25, 2026
27.20
27.76
27.05
27.47
27.36
21,425,179
Mar 24, 2026
26.96
27.10
25.88
26.65
26.55
18,005,605
Mar 23, 2026
27.11
27.53
26.10
26.38
26.28
20,559,101
Mar 20, 2026
28.89
29.39
27.94
27.94
27.83
16,480,914
Mar 19, 2026
29.85
29.85
28.41
28.60
28.49
19,850,141
Mar 18, 2026
29.36
29.99
28.85
29.86
29.75
21,817,040
Mar 17, 2026
31.40
31.56
28.94
29.00
28.89
37,421,115
Mar 16, 2026
31.00
31.97
29.96
31.40
31.28
30,039,956
Mar 13, 2026
30.46
31.35
30.31
30.58
30.46
17,988,400
Mar 12, 2026
31.36
31.61
30.00
30.65
30.53
20,437,500
Mar 11, 2026
32.07
32.78
31.27
31.41
31.29
27,728,510
Mar 10, 2026
31.90
32.45
31.59
32.07
31.95
17,720,819
Mar 9, 2026
31.00
31.56
29.11
31.19
31.07
33,551,993
Mar 6, 2026
32.21
32.88
31.78
31.90
31.78
17,530,193
Mar 5, 2026
33.30
33.56
31.82
32.25
32.13
26,673,537
Mar 4, 2026
32.31
33.78
32.31
32.66
32.53
22,733,053
Mar 3, 2026
34.79
34.90
32.45
32.52
32.39
36,144,240
Mar 2, 2026
32.81
35.83
32.61
34.89
34.76
48,780,763
Feb 27, 2026
33.24
33.80
33.09
33.41
33.28
24,688,689
Feb 26, 2026
33.00
33.95
32.43
33.87
33.74
42,131,304
Feb 25, 2026
31.15
33.48
31.07
33.40
33.27
49,717,210
Feb 24, 2026
30.86
32.10
30.67
31.18
31.06
30,652,505
Feb 13, 2026
30.46
30.99
30.20
30.24
30.12
15,363,283
Feb 12, 2026
29.34
31.19
29.22
30.66
30.54
28,413,565
Feb 11, 2026
29.74
30.19
29.15
29.35
29.24
15,206,289
Feb 10, 2026
29.28
30.80
29.12
29.85
29.74
25,628,314
Feb 9, 2026
28.40
29.43
28.40
29.28
29.17
21,818,094
Feb 6, 2026
28.01
28.98
27.72
28.10
27.99
20,173,469
Feb 5, 2026
28.50
28.79
27.65
28.15
28.04
21,556,244
Feb 4, 2026
28.88
29.03
28.22
28.86
28.75
23,076,441
Feb 3, 2026
29.41
29.41
28.31
29.15
29.04
34,237,198
Feb 2, 2026
30.62
31.13
28.89
28.95
28.84
32,166,943
Jan 30, 2026
30.48
30.99
29.18
30.68
30.56
26,425,376
Jan 29, 2026
32.00
32.31
30.61
30.69
30.57
32,609,596
Jan 28, 2026
30.56
32.45
30.51
32.03
31.91
50,254,823
Jan 27, 2026
30.15
30.73
28.93
30.41
30.29
24,149,829
Jan 26, 2026
31.28
31.59
30.18
30.28
30.16
32,036,083
Jan 23, 2026
31.00
31.80
30.80
31.40
31.28
30,212,410
Jan 22, 2026
31.50
31.81
30.42
31.02
30.90
28,096,127
Jan 21, 2026
30.51
32.10
30.51
31.39
31.27
28,294,851
Jan 20, 2026
32.00
32.08
30.42
30.72
30.60
33,871,897
Jan 19, 2026
31.90
32.84
31.65
32.15
32.03
40,310,046
Jan 16, 2026
31.15
31.80
30.63
31.45
31.33
42,437,454
Jan 15, 2026
29.51
30.12
29.39
29.99
29.87
19,370,836
Jan 14, 2026
29.99
30.64
29.33
29.68
29.57
30,374,854
Jan 13, 2026
31.83
31.96
29.73
29.84
29.73
42,148,555
Jan 12, 2026
29.89
32.38
28.58
31.81
31.69
55,395,876
Jan 9, 2026
28.74
30.58
28.66
30.04
29.92
32,474,320
Jan 8, 2026
30.45
31.35
29.98
30.18
30.06
30,855,894
Jan 7, 2026
29.30
30.58
29.15
30.38
30.26
37,347,545
Jan 6, 2026
29.61
29.72
28.94
29.25
29.14
24,015,081
Jan 5, 2026
29.98
30.02
29.16
29.63
29.52
20,681,749
Dec 31, 2025
30.30
30.45
29.62
29.70
29.59
15,869,715
Dec 30, 2025
30.48
31.18
30.01
30.28
30.16
17,692,776
Dec 29, 2025
30.00
31.65
29.94
30.72
30.60
30,569,689
Dec 26, 2025
30.90
31.87
29.61
29.93
29.81
25,315,761
Dec 25, 2025
30.81
31.04
30.16
30.42
30.30
36,534,551
Dec 24, 2025
29.09
31.30
29.06
31.21
31.09
55,937,644
Dec 23, 2025
27.84
29.58
27.84
29.25
29.14
48,035,045
Dec 22, 2025
26.88
28.00
26.81
27.93
27.82
35,306,218
Dec 19, 2025
26.77
26.98
26.51
26.88
26.78
13,127,963
Dec 18, 2025
27.42
27.60
26.42
26.44
26.34
23,394,128
Dec 17, 2025
26.28
28.10
26.16
27.82
27.71
25,049,751
Dec 16, 2025
26.90
27.42
25.95
26.33
26.23
14,795,721
Dec 15, 2025
26.86
27.14
26.54
27.00
26.90
13,626,808
Dec 12, 2025
26.70
27.35
26.23
27.15
27.05
15,226,085
Dec 11, 2025
27.42
27.54
26.73
26.73
26.63
11,600,877
Dec 10, 2025
27.88
27.88
27.06
27.45
27.34
14,240,021
Dec 9, 2025
27.72
28.58
27.60
27.96
27.85
24,954,731
Dec 8, 2025
26.81
27.94
26.79
27.69
27.58
22,977,481
Dec 5, 2025
26.68
26.85
26.00
26.80
26.70
10,972,559
Dec 4, 2025
26.57
26.78
26.26
26.68
26.58
8,432,740
Dec 3, 2025
26.57
27.10
26.34
26.51
26.41
11,022,710
Dec 2, 2025
27.14
27.15
26.50
26.61
26.51
12,470,057
Dec 1, 2025
27.15
27.26
26.88
27.10
27.00
11,731,782
Nov 28, 2025
26.66
27.35
26.47
27.20
27.10
15,508,335
Nov 27, 2025
26.98
27.77
26.65
26.70
26.60
19,995,487
Nov 26, 2025
26.64
27.35
26.38
26.89
26.79
18,691,648
Nov 25, 2025
26.01
27.55
26.01
26.84
26.74
30,113,073
Nov 24, 2025
26.23
26.46
25.49
25.89
25.79
21,515,216
Nov 21, 2025
26.63
26.99
26.00
26.10
26.00
39,819,239
Nov 20, 2025
28.41
29.28
27.51
27.90
27.79
62,623,873
Nov 19, 2025
26.98
27.28
26.60
26.62
26.52
9,288,611
Nov 18, 2025
27.06
27.67
26.91
27.10
27.00
15,983,582
Nov 17, 2025
26.68
27.28
26.66
26.95
26.85
11,933,075
Nov 14, 2025
27.09
27.18
26.50
26.66
26.56
12,298,300
Nov 13, 2025
27.19
27.60
27.00
27.36
27.25
14,951,756
Nov 12, 2025
27.62
27.77
26.88
27.20
27.10
18,139,525
Nov 11, 2025
28.55
28.76
27.68
27.77
27.66
15,078,922
Nov 10, 2025
28.77
29.48
28.00
28.49
28.38
17,913,600
Nov 7, 2025
28.81
29.25
28.41
28.78
28.67
18,855,813
Nov 6, 2025
28.40
29.38
28.30
29.24
29.13
24,963,751
Nov 5, 2025
27.20
28.77
27.10
28.50
28.39
25,188,084
Nov 4, 2025
28.72
28.92
27.84
28.13
28.02
20,014,390
Nov 3, 2025
28.59
29.33
28.02
28.92
28.81
22,649,056
Oct 31, 2025
29.32
29.66
28.46
28.59
28.48
31,175,585
Oct 30, 2025
31.31
31.42
29.40
29.61
29.50
43,758,187
