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
2024-04-26	10.320	10.470	10.010	10.340	10.340	11,020,325
2024-04-25	11.060	11.170	10.980	11.040	11.040	3,406,640
2024-04-24	10.830	11.080	10.800	11.060	11.060	2,861,649
2024-04-23	10.980	11.100	10.860	10.930	10.930	3,622,238
2024-04-22	11.130	11.290	11.060	11.180	11.180	3,547,272
2024-04-19	10.940	11.190	10.860	11.160	11.160	4,245,214
2024-04-18	11.000	11.160	10.810	10.990	10.990	4,036,900
2024-04-17	10.450	11.150	10.450	10.940	10.940	4,611,412
2024-04-16	10.680	10.740	10.340	10.430	10.430	5,677,141
2024-04-15	11.000	11.150	10.610	10.840	10.840	5,018,128
2024-04-12	10.950	11.110	10.920	10.930	10.930	3,402,892
2024-04-11	11.030	11.180	10.850	10.920	10.920	4,281,524
2024-04-10	11.300	11.330	10.920	11.020	11.020	3,313,500
2024-04-09	11.190	11.330	11.050	11.280	11.280	4,024,700
2024-04-08	11.350	11.500	11.210	11.220	11.220	4,052,240
2024-04-03	11.450	11.570	11.340	11.430	11.430	3,459,261
2024-04-02	11.400	11.540	11.270	11.460	11.460	4,318,690
2024-04-01	11.080	11.490	11.050	11.450	11.450	7,133,213
2024-03-29	11.000	11.150	10.850	11.030	11.030	4,463,548
2024-03-28	10.800	11.490	10.800	11.070	11.070	12,224,802
2024-03-27	10.620	10.780	10.410	10.460	10.460	4,081,202
2024-03-26	10.700	10.850	10.440	10.620	10.620	6,733,180
2024-03-25	11.030	11.420	10.750	10.750	10.750	12,150,377
2024-03-22	10.890	11.390	10.700	11.130	11.130	9,974,112
2024-03-21	10.800	10.940	10.720	10.890	10.890	2,570,992
2024-03-20	10.750	10.850	10.730	10.840	10.840	2,439,956
2024-03-19	10.780	10.890	10.680	10.750	10.750	3,026,520
2024-03-18	10.660	10.810	10.500	10.780	10.780	4,469,049
2024-03-15	10.460	10.590	10.380	10.580	10.580	2,472,586
2024-03-14	10.460	10.540	10.300	10.450	10.450	2,786,796
2024-03-13	10.500	10.540	10.390	10.460	10.460	2,399,850
2024-03-12	10.540	10.590	10.360	10.470	10.470	3,203,444
2024-03-11	10.400	10.500	10.320	10.490	10.490	2,830,460
2024-03-08	10.280	10.460	10.230	10.410	10.410	3,450,356
2024-03-07	10.210	10.670	10.210	10.290	10.290	4,997,912
2024-03-06	10.080	10.260	10.010	10.160	10.160	2,951,948
2024-03-05	10.240	10.240	9.970	10.010	10.010	3,398,100
2024-03-04	10.150	10.280	10.050	10.230	10.230	4,289,944
2024-03-01	10.060	10.220	9.950	10.150	10.150	5,201,830
2024-02-29	9.610	9.990	9.520	9.990	9.990	4,296,180
2024-02-28	10.430	10.510	9.620	9.630	9.630	7,077,462
2024-02-27	10.130	10.300	10.010	10.290	10.290	4,854,140
2024-02-26	10.230	10.320	10.030	10.140	10.140	5,033,249
2024-02-23	9.670	10.070	9.640	10.020	10.020	4,588,723
2024-02-22	9.510	9.750	9.490	9.640	9.640	3,127,910
2024-02-21	9.330	9.790	9.320	9.520	9.520	4,714,986
2024-02-20	9.550	9.580	9.300	9.450	9.450	4,389,402
2024-02-19	9.300	9.540	9.150	9.390	9.390	8,064,714
2024-02-08	8.240	8.900	8.170	8.900	8.900	5,954,950
2024-02-07	8.310	8.560	7.950	8.090	8.090	6,357,510
2024-02-06	7.820	8.560	7.610	8.310	8.310	6,568,139
2024-02-05	8.720	8.740	7.920	7.970	7.970	8,904,126
2024-02-02	9.330	9.480	8.450	8.800	8.800	6,317,292
2024-02-01	9.550	9.650	9.140	9.320	9.320	4,569,432
2024-01-31	10.100	10.130	9.510	9.560	9.560	6,290,156
2024-01-30	10.630	10.740	10.130	10.180	10.180	6,682,715
2024-01-29	11.090	12.000	10.880	10.940	10.940	7,083,724
2024-01-26	10.850	11.080	10.780	10.940	10.940	3,022,780
2024-01-25	10.250	10.880	10.210	10.830	10.830	4,863,459
2024-01-24	10.200	10.360	9.860	10.240	10.240	4,331,037

← NewerPage 11 of 21 · 1,212 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.