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
2023-10-30	11.620	11.780	11.480	11.740	11.740	3,516,014
2023-10-27	11.370	11.670	11.360	11.630	11.630	2,336,796
2023-10-26	11.230	11.470	11.130	11.460	11.460	2,673,836
2023-10-25	11.210	11.550	11.210	11.300	11.300	3,318,872
2023-10-24	11.020	11.220	10.960	11.210	11.210	3,290,600
2023-10-23	11.130	11.220	10.920	10.980	10.980	3,537,192
2023-10-20	11.200	11.460	11.160	11.190	11.190	2,986,896
2023-10-19	11.170	11.480	11.150	11.250	11.250	4,727,371
2023-10-18	11.910	12.010	11.200	11.270	11.270	9,033,457
2023-10-17	12.020	12.090	11.880	12.090	12.090	2,367,492
2023-10-16	12.150	12.250	11.960	12.010	12.010	2,764,124
2023-10-13	12.250	12.340	12.130	12.150	12.150	2,388,984
2023-10-12	12.450	12.450	12.240	12.360	12.360	2,047,520
2023-10-11	12.330	12.480	12.200	12.330	12.330	2,653,572
2023-10-10	12.680	12.680	12.270	12.310	12.310	3,394,308
2023-10-09	12.760	12.830	12.570	12.600	12.600	2,845,728
2023-09-28	12.680	12.800	12.660	12.760	12.760	1,963,232
2023-09-27	12.620	12.800	12.540	12.680	12.680	2,233,080
2023-09-26	12.600	12.710	12.510	12.600	12.600	2,349,128
2023-09-25	12.660	12.760	12.570	12.600	12.600	2,071,444
2023-09-22	12.390	12.690	12.270	12.650	12.650	2,469,560
2023-09-21	12.350	12.530	12.310	12.350	12.350	1,720,848
2023-09-20	12.560	12.660	12.410	12.420	12.420	2,370,647
2023-09-19	12.760	12.760	12.500	12.540	12.540	1,973,388
2023-09-18	12.560	12.860	12.550	12.780	12.780	2,246,685
2023-09-15	12.680	12.740	12.520	12.600	12.600	1,792,272
2023-09-14	12.780	12.810	12.530	12.630	12.630	2,582,336
2023-09-13	12.880	12.990	12.500	12.800	12.800	2,768,736
2023-09-12	13.000	13.060	12.880	12.920	12.920	2,554,260
2023-09-11	12.860	13.090	12.680	13.080	13.080	3,699,356
2023-09-08	12.790	12.940	12.710	12.850	12.850	2,138,828
2023-09-07	13.030	13.030	12.790	12.800	12.800	3,045,284
2023-09-06	12.910	13.050	12.860	12.980	12.980	2,815,344
2023-09-05	12.970	13.080	12.880	12.950	12.950	2,669,110
2023-09-04	12.960	13.080	12.870	12.980	12.980	2,972,260
2023-09-01	12.890	13.050	12.780	12.980	12.980	4,476,027
2023-08-31	12.880	12.980	12.710	12.790	12.790	2,819,778
2023-08-30	12.630	13.100	12.610	12.830	12.830	4,051,172
2023-08-29	12.150	12.700	12.100	12.650	12.650	4,374,864
2023-08-28	12.720	12.800	12.100	12.140	12.140	5,657,220
2023-08-25	12.380	12.420	12.090	12.090	12.090	4,429,680
2023-08-24	12.320	12.510	12.280	12.380	12.380	3,199,773
2023-08-23	12.480	12.500	12.300	12.310	12.310	2,794,749
2023-08-22	12.450	12.550	12.280	12.500	12.500	4,116,372
2023-08-21	12.420	12.620	12.320	12.410	12.410	4,865,925
2023-08-18	12.790	12.850	12.450	12.480	12.480	6,307,330
2023-08-17	12.590	12.880	12.390	12.840	12.840	10,692,992
2023-08-16	13.720	13.820	12.700	12.810	12.810	16,056,122
2023-08-15	14.200	14.320	14.010	14.100	14.100	3,068,284
2023-08-14	14.000	14.230	13.930	14.230	14.230	2,575,084
2023-08-11	14.270	14.480	14.100	14.130	14.130	2,900,771
2023-08-10	14.100	14.280	14.080	14.220	14.220	1,892,528
2023-08-09	14.300	14.390	14.080	14.130	14.130	2,552,276
2023-08-08	14.270	14.400	14.210	14.350	14.350	2,314,744
2023-08-07	14.450	14.490	14.280	14.330	14.330	2,103,304
2023-08-04	14.530	14.680	14.380	14.450	14.450	4,096,464
2023-08-03	14.670	14.880	14.500	14.530	14.530	2,886,820
2023-08-02	14.740	14.760	14.520	14.630	14.630	2,555,112
2023-08-01	14.900	14.920	14.580	14.740	14.740	2,834,791
2023-07-31	14.960	15.070	14.850	14.920	14.920	2,942,100

← NewerPage 13 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.