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
2024-07-25	8.950	9.230	8.950	9.080	9.080	1,439,800
2024-07-24	9.050	9.150	9.010	9.020	9.020	1,769,623
2024-07-23	9.220	9.240	9.020	9.080	9.080	2,128,473
2024-07-22	9.210	9.270	9.150	9.210	9.210	1,313,753
2024-07-19	9.090	9.300	9.090	9.210	9.210	1,703,364
2024-07-18	9.240	9.280	9.070	9.190	9.190	2,895,756
2024-07-17	9.600	9.600	9.250	9.290	9.290	2,982,800
2024-07-16	9.640	9.660	9.400	9.560	9.560	3,522,812
2024-07-15	9.890	9.990	9.660	9.710	9.710	5,760,903
2024-07-12	9.590	10.420	9.480	10.060	10.060	10,517,304
2024-07-11	9.500	9.760	9.410	9.670	9.670	6,554,033
2024-07-10	9.310	9.900	9.310	9.660	9.660	9,473,593
2024-07-09	8.940	9.160	8.860	9.110	9.110	2,181,700
2024-07-08	9.120	9.150	8.890	8.950	8.950	1,636,904
2024-07-05	9.080	9.080	9.080	9.080	9.080	0
2024-07-04	9.100	9.250	9.010	9.080	9.080	1,849,716
2024-07-03	9.180	9.210	9.090	9.100	9.100	1,002,276
2024-07-02	9.120	9.190	9.060	9.160	9.160	1,291,800
2024-07-01	9.130	9.130	9.000	9.090	9.090	1,231,500
2024-06-28	8.940	9.160	8.910	9.070	9.070	1,440,882
2024-06-27	9.040	9.160	8.930	8.930	8.930	1,093,400
2024-06-26	8.920	9.130	8.840	9.120	9.120	1,055,500
2024-06-25	8.910	9.070	8.800	8.900	8.900	1,551,096
2024-06-24	9.180	9.190	8.900	8.910	8.910	1,554,140
2024-06-21	9.230	9.290	9.100	9.220	9.220	867,410
2024-06-20	9.260	9.370	9.170	9.190	9.190	1,275,100
2024-06-19	9.360	9.420	9.330	9.330	9.330	1,075,708
2024-06-18	9.250	9.400	9.210	9.360	9.360	1,665,646
2024-06-17	9.450	9.580	9.380	9.500	9.500	1,526,944
2024-06-14	9.560	9.560	9.400	9.450	9.450	1,597,917
2024-06-13	9.640	9.650	9.500	9.520	9.520	917,392
2024-06-12	9.440	9.620	9.390	9.590	9.590	1,231,550
2024-06-11	9.450	9.460	9.270	9.410	9.410	2,101,306
2024-06-07	9.260	9.470	9.260	9.440	9.440	1,965,632
2024-06-06	9.500	9.590	9.200	9.240	9.240	2,662,881
2024-06-05	9.620	9.810	9.490	9.500	9.500	2,113,520
2024-06-04	9.700	9.730	9.450	9.640	9.640	2,551,376
2024-06-03	10.050	10.050	9.610	9.690	9.690	2,778,648
2024-05-31	9.960	10.100	9.910	10.030	10.030	1,659,570
2024-05-30	9.890	9.990	9.820	9.950	9.950	1,836,636
2024-05-29	9.860	9.960	9.810	9.880	9.880	1,464,100
2024-05-28	9.940	9.980	9.850	9.860	9.860	1,411,992
2024-05-27	9.900	9.960	9.780	9.950	9.950	1,855,048
2024-05-24	9.880	10.020	9.860	9.900	9.900	1,765,248
2024-05-23	10.200	10.200	9.870	9.890	9.890	2,950,072
2024-05-22	10.180	10.280	10.120	10.160	10.160	1,609,849
2024-05-21	10.450	10.450	10.120	10.160	10.160	3,614,688
2024-05-20	10.400	10.500	10.390	10.460	10.460	1,907,236
2024-05-17	10.380	10.430	10.300	10.420	10.420	1,897,604
2024-05-16	10.410	10.560	10.350	10.380	10.380	2,336,580
2024-05-15	10.560	10.620	10.380	10.460	10.460	1,615,526
2024-05-14	10.400	10.620	10.400	10.540	10.540	2,448,703
2024-05-13	10.490	10.490	10.290	10.380	10.380	2,711,760
2024-05-10	10.690	10.760	10.520	10.540	10.540	2,533,912
2024-05-09	10.390	10.690	10.390	10.690	10.690	3,839,095
2024-05-08	10.660	10.680	10.390	10.420	10.420	3,693,898
2024-05-07	10.480	10.660	10.420	10.660	10.660	3,797,628
2024-05-06	10.360	10.510	10.270	10.500	10.500	7,462,565
2024-04-30	10.330	10.390	10.230	10.270	10.270	4,213,392
2024-04-29	10.290	10.400	10.210	10.330	10.330	6,574,379

← NewerPage 10 of 21 · 1,217 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.