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
2023-07-28	14.800	15.030	14.680	14.970	14.970	2,012,848
2023-07-27	15.090	15.130	14.780	14.800	14.800	2,278,100
2023-07-26	15.210	15.210	14.970	15.000	15.000	2,157,690
2023-07-25	15.000	15.230	14.990	15.220	15.220	2,657,764
2023-07-24	14.930	15.150	14.850	14.930	14.930	2,000,864
2023-07-21	15.150	15.200	14.890	14.950	14.950	2,852,680
2023-07-20	15.400	15.480	15.150	15.200	15.200	2,337,860
2023-07-19	15.590	15.660	15.290	15.400	15.400	2,912,700
2023-07-18	15.450	15.660	15.370	15.580	15.580	2,625,952
2023-07-17	15.330	15.600	15.000	15.450	15.450	4,995,992
2023-07-14	15.700	15.890	15.590	15.680	15.680	2,863,663
2023-07-13	15.680	15.810	15.520	15.770	15.770	2,783,064
2023-07-12	15.750	16.060	15.590	15.600	15.600	3,365,556
2023-07-11	15.640	15.860	15.510	15.740	15.740	3,006,460
2023-07-10	15.730	15.770	15.500	15.550	15.550	2,813,645
2023-07-07	15.840	15.940	15.680	15.680	15.680	2,959,496
2023-07-06	15.920	16.000	15.800	15.860	15.860	2,306,540
2023-07-05	16.000	16.050	15.750	15.870	15.870	3,197,616
2023-07-04	15.890	16.290	15.860	16.050	16.050	5,412,664
2023-07-03	15.980	16.100	15.810	15.860	15.860	4,033,644
2023-06-30	16.040	16.110	15.830	15.910	15.910	4,637,877
2023-06-29	15.560	16.050	15.510	16.050	16.050	6,478,505
2023-06-28	15.550	15.580	15.260	15.560	15.560	4,462,360
2023-06-27	15.110	15.650	15.110	15.620	15.620	6,778,760
2023-06-26	15.240	15.480	15.060	15.110	15.110	3,941,188
2023-06-21	15.490	15.560	15.240	15.300	15.300	5,408,700
2023-06-20	15.190	15.540	14.950	15.460	15.460	7,213,558
2023-06-19	14.670	15.230	14.610	15.080	15.080	5,694,284
2023-06-16	14.560	14.740	14.500	14.630	14.630	2,571,659
2023-06-15	14.380	14.700	14.280	14.580	14.580	4,026,796
2023-06-14	14.290	14.490	14.230	14.380	14.380	2,070,824
2023-06-13	14.450	14.540	14.260	14.300	14.300	2,406,880
2023-06-12	14.230	14.440	14.230	14.440	14.440	2,652,800
2023-06-09	14.440	14.520	14.240	14.450	14.230	2,806,900
2023-06-08	14.500	14.650	14.340	14.460	14.240	2,585,680
2023-06-07	14.460	14.630	14.230	14.520	14.299	2,975,312
2023-06-06	14.870	14.870	14.360	14.390	14.171	3,935,076
2023-06-05	14.790	14.970	14.640	14.910	14.683	3,190,780
2023-06-02	15.050	15.080	14.830	14.860	14.634	3,079,964
2023-06-01	15.110	15.180	14.930	14.990	14.762	3,002,171
2023-05-31	15.110	15.330	15.060	15.110	14.880	2,265,700
2023-05-30	15.100	15.200	14.940	15.190	14.959	4,144,924
2023-05-29	15.420	15.550	15.080	15.100	14.870	3,708,216
2023-05-26	15.580	15.580	15.120	15.380	15.146	4,232,364
2023-05-25	15.400	15.770	15.270	15.480	15.244	5,107,028
2023-05-24	15.480	15.640	15.410	15.470	15.235	2,943,064
2023-05-23	15.690	15.750	15.420	15.500	15.264	3,733,104
2023-05-22	15.760	15.860	15.580	15.700	15.461	4,500,132
2023-05-19	15.560	15.860	15.410	15.750	15.510	6,107,857
2023-05-18	15.470	15.720	15.360	15.560	15.323	5,051,433
2023-05-17	15.180	15.500	15.030	15.500	15.264	5,961,934
2023-05-16	15.080	15.500	14.970	15.230	14.998	8,775,252
2023-05-15	14.990	15.240	14.800	15.070	14.841	3,192,880
2023-05-12	15.120	15.380	15.020	15.070	14.841	2,978,745
2023-05-11	15.320	15.390	15.080	15.260	15.028	3,366,452
2023-05-10	15.100	15.430	15.070	15.340	15.106	4,060,842
2023-05-09	15.350	15.550	15.180	15.220	14.988	5,041,248
2023-05-08	14.800	15.730	14.760	15.380	15.146	9,302,344
2023-05-05	15.090	15.160	14.700	14.820	14.594	5,907,900
2023-05-04	15.120	15.560	15.030	15.150	14.919	7,981,919

← NewerPage 14 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.