Nantong Square Cold Chain Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.380	11.630	11.350	11.580	11.580	3,093,180
2026-10-19	11.480	11.570	11.240	11.430	11.430	5,348,503
2026-10-16	11.580	11.860	11.450	11.540	11.540	6,317,397
2026-10-15	11.400	11.580	11.270	11.290	11.290	5,002,867
2026-10-14	11.880	11.900	11.590	11.630	11.630	3,467,309
2026-10-13	11.610	11.980	11.400	11.910	11.910	5,833,228
2026-10-12	12.080	12.080	11.730	11.770	11.770	4,552,108
2026-10-09	12.050	12.130	11.620	12.080	12.080	6,761,799
2026-10-08	12.180	12.390	12.020	12.080	12.080	4,512,436
2026-09-30	12.220	12.280	12.140	12.200	12.200	3,702,152
2026-09-29	12.100	12.330	12.060	12.170	12.170	4,254,310
2026-09-28	12.320	12.450	12.110	12.170	12.170	6,482,255
2026-09-24	12.670	12.750	12.280	12.300	12.300	10,033,038
2026-09-23	12.910	13.000	12.730	12.750	12.750	6,140,426
2026-09-22	13.300	13.310	12.910	12.920	12.920	9,547,963
2026-09-21	12.850	13.250	12.850	13.210	13.210	11,512,571
2026-09-18	12.760	13.090	12.700	12.850	12.850	9,801,731
2026-09-17	12.480	12.800	12.390	12.750	12.750	8,818,528
2026-09-16	12.250	12.550	12.160	12.470	12.470	6,194,623
2026-09-15	12.210	12.360	12.200	12.290	12.290	4,639,631
2026-09-14	12.000	12.360	11.920	12.290	12.290	6,854,217
2026-09-11	11.900	12.190	11.750	12.090	12.090	9,791,380
2026-09-10	12.220	12.220	12.050	12.050	12.050	7,207,165
2026-09-09	12.500	12.520	12.290	12.300	12.300	7,193,564
2026-09-08	12.580	12.610	12.360	12.490	12.490	11,192,849
2026-09-07	12.460	12.790	12.410	12.580	12.580	13,879,236
2026-09-04	12.940	13.190	12.520	12.540	12.540	26,987,651
2026-09-03	13.910	13.910	13.910	13.910	13.910	3,225,200
2026-09-02	16.050	16.080	15.320	15.460	15.460	31,255,288
2026-09-01	15.680	16.270	15.550	16.080	16.080	40,297,444
2026-08-31	14.520	15.050	14.520	14.980	14.980	8,411,148
2026-08-28	14.340	14.860	14.300	14.660	14.660	8,658,568
2026-08-27	14.280	14.390	14.160	14.380	14.380	6,061,266
2026-08-26	14.320	14.390	14.210	14.280	14.280	5,854,709
2026-08-25	13.720	14.420	13.580	14.310	14.310	10,234,873
2026-08-24	13.910	14.090	13.640	13.810	13.810	4,830,444
2026-08-21	13.730	14.000	13.550	13.920	13.920	4,658,835
2026-08-20	13.900	14.030	13.700	13.800	13.800	5,417,212
2026-08-19	14.100	14.150	13.730	13.780	13.780	7,091,613
2026-08-18	14.130	14.270	14.010	14.240	14.240	5,859,168
2026-08-17	13.740	14.140	13.670	14.140	14.140	6,621,897
2026-08-14	13.810	13.870	13.600	13.740	13.740	5,020,008
2026-08-13	14.030	14.140	13.770	13.790	13.790	7,195,180
2026-08-12	13.830	14.150	13.740	14.060	14.060	6,583,566
2026-08-11	13.930	14.060	13.580	13.830	13.830	10,818,989
2026-08-10	14.270	14.340	13.950	14.010	14.010	10,183,067
2026-08-07	13.900	14.310	13.830	14.290	14.290	9,664,175
2026-08-06	13.840	13.950	13.660	13.940	13.940	10,881,891
2026-08-05	13.180	13.760	13.110	13.700	13.700	10,760,463
2026-08-04	13.090	13.250	12.900	13.180	13.180	8,417,366
2026-08-03	12.700	13.090	12.510	13.090	13.090	7,480,422
2026-07-31	12.480	12.800	12.220	12.760	12.760	8,382,094
2026-07-30	12.150	12.440	12.120	12.350	12.350	7,897,292
2026-07-29	11.990	12.320	11.800	12.200	12.200	9,679,008
2026-07-28	11.590	12.080	11.550	11.730	11.730	7,085,324
2026-07-27	11.340	11.730	11.310	11.730	11.730	5,272,774
2026-07-24	11.350	11.590	11.290	11.360	11.360	5,642,607
2026-07-23	11.050	11.490	10.920	11.460	11.460	6,999,764
2026-07-22	11.140	11.200	10.890	11.000	11.000	6,506,312
2026-07-21	10.800	11.590	10.430	11.300	11.145	13,441,012

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.2200 CNY
2022-06-23	0.1360 CNY
2021-05-27	0.1050 CNY
2020-07-06	0.2782 CNY
2019-07-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.