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
2024-01-23	10.200	10.300	9.900	10.140	10.140	4,991,180
2024-01-22	11.070	11.150	10.000	10.200	10.200	5,054,790
2024-01-19	11.220	11.260	11.010	11.100	11.100	2,884,479
2024-01-18	11.420	11.490	10.910	11.220	11.220	4,111,580
2024-01-17	11.750	11.770	11.460	11.460	11.460	2,143,316
2024-01-16	11.840	11.920	11.610	11.750	11.750	1,897,236
2024-01-15	11.790	11.900	11.680	11.830	11.830	1,669,584
2024-01-12	11.860	12.060	11.810	11.850	11.850	2,361,113
2024-01-11	11.730	11.920	11.680	11.880	11.880	2,280,213
2024-01-10	11.790	11.860	11.600	11.720	11.720	1,943,819
2024-01-09	11.610	11.870	11.560	11.790	11.790	2,446,600
2024-01-08	11.730	11.840	11.610	11.640	11.640	2,057,048
2024-01-05	12.000	12.090	11.750	11.810	11.810	1,678,216
2024-01-04	11.960	12.080	11.950	12.050	12.050	2,349,127
2024-01-03	12.010	12.060	11.880	11.990	11.990	2,407,012
2024-01-02	11.870	12.090	11.870	12.030	12.030	3,016,352
2023-12-29	11.630	11.920	11.610	11.890	11.890	2,599,824
2023-12-28	11.450	11.690	11.280	11.650	11.650	2,607,440
2023-12-27	11.230	11.400	11.180	11.380	11.380	1,746,380
2023-12-26	11.430	11.430	11.200	11.220	11.220	1,966,456
2023-12-25	11.490	11.510	11.300	11.340	11.340	1,745,604
2023-12-22	11.610	11.620	11.360	11.440	11.440	1,969,900
2023-12-21	11.430	11.620	11.280	11.610	11.610	2,705,368
2023-12-20	11.610	11.770	11.430	11.430	11.430	3,111,492
2023-12-19	11.880	11.880	11.280	11.650	11.650	2,180,234
2023-12-18	11.680	11.720	11.480	11.550	11.550	1,829,248
2023-12-15	11.800	11.820	11.650	11.670	11.670	1,434,752
2023-12-14	11.750	11.930	11.740	11.770	11.770	1,480,760
2023-12-13	11.720	11.950	11.660	11.750	11.750	1,950,008
2023-12-12	11.670	11.750	11.610	11.720	11.720	1,947,748
2023-12-11	11.570	11.710	11.400	11.690	11.690	2,596,564
2023-12-08	11.760	11.910	11.530	11.590	11.590	2,832,204
2023-12-07	11.940	11.960	11.700	11.820	11.820	1,871,780
2023-12-06	11.850	12.000	11.750	11.890	11.890	2,178,424
2023-12-05	11.960	12.030	11.790	11.800	11.800	2,134,700
2023-12-04	12.130	12.130	11.950	11.980	11.980	1,990,628
2023-12-01	12.080	12.180	11.980	12.090	12.090	2,236,844
2023-11-30	12.090	12.220	11.960	12.060	12.060	2,395,824
2023-11-29	12.270	12.320	12.110	12.170	12.170	2,155,352
2023-11-28	12.050	12.270	12.030	12.240	12.240	2,699,280
2023-11-27	11.980	12.080	11.860	12.040	12.040	3,630,534
2023-11-24	12.240	12.280	12.040	12.050	12.050	3,015,808
2023-11-23	12.130	12.260	12.030	12.220	12.220	1,645,308
2023-11-22	12.250	12.330	12.070	12.080	12.080	2,264,408
2023-11-21	12.380	12.420	12.220	12.230	12.230	2,446,032
2023-11-20	12.160	12.350	12.100	12.330	12.330	2,619,832
2023-11-17	12.020	12.180	11.980	12.170	12.170	2,136,852
2023-11-16	12.210	12.210	12.020	12.020	12.020	1,724,017
2023-11-15	12.150	12.240	12.120	12.180	12.180	2,268,720
2023-11-14	12.050	12.120	12.020	12.090	12.090	1,575,124
2023-11-13	12.050	12.130	11.940	12.070	12.070	2,131,584
2023-11-10	11.970	12.010	11.890	11.950	11.950	1,730,928
2023-11-09	12.030	12.090	11.950	12.010	12.010	2,341,324
2023-11-08	12.050	12.130	11.970	12.030	12.030	1,988,004
2023-11-07	12.080	12.110	11.950	12.090	12.090	1,895,024
2023-11-06	11.910	12.070	11.880	12.050	12.050	2,344,329
2023-11-03	11.580	11.940	11.560	11.870	11.870	3,139,238
2023-11-02	11.680	11.780	11.590	11.590	11.590	1,677,932
2023-11-01	11.670	11.770	11.650	11.720	11.720	2,059,640
2023-10-31	11.710	11.800	11.620	11.700	11.700	2,250,000

← NewerPage 12 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.