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
2023-04-28	14.980	15.180	14.790	15.020	14.791	7,785,068
2023-04-27	14.270	15.090	14.230	14.800	14.575	20,878,823
2023-04-26	14.070	14.810	14.040	14.380	14.161	19,548,928
2023-04-25	13.700	13.910	13.260	13.460	13.255	4,582,642
2023-04-24	13.650	13.950	13.440	13.830	13.619	4,374,384
2023-04-21	14.270	14.280	13.600	13.660	13.452	5,123,488
2023-04-20	14.170	14.300	13.950	14.230	14.013	3,507,680
2023-04-19	14.790	15.020	14.130	14.150	13.935	7,007,320
2023-04-18	14.520	14.620	14.260	14.500	14.279	3,047,925
2023-04-17	14.120	14.620	14.110	14.560	14.338	3,377,596
2023-04-14	14.600	14.670	14.110	14.230	14.013	4,597,660
2023-04-13	14.570	14.800	14.420	14.600	14.378	3,818,308
2023-04-12	14.510	14.730	14.390	14.650	14.427	3,534,756
2023-04-11	14.490	14.620	14.340	14.500	14.279	3,778,312
2023-04-10	15.200	15.300	14.490	14.490	14.269	7,643,948
2023-04-07	15.350	15.640	15.120	15.180	14.949	5,994,545
2023-04-06	15.810	15.890	15.300	15.420	15.185	8,939,136
2023-04-04	15.060	16.260	15.060	15.770	15.530	14,683,704
2023-04-03	14.910	15.190	14.860	14.890	14.663	4,087,676
2023-03-31	14.770	14.910	14.710	14.910	14.683	2,243,016
2023-03-30	14.800	14.930	14.700	14.730	14.506	2,596,488
2023-03-29	14.880	15.000	14.750	14.830	14.604	2,722,248
2023-03-28	15.040	15.110	14.780	14.950	14.722	2,448,228
2023-03-27	14.860	15.140	14.700	15.070	14.841	4,286,656
2023-03-24	14.470	15.060	14.340	14.910	14.683	5,118,542
2023-03-23	14.370	14.540	14.110	14.450	14.230	4,055,824
2023-03-22	14.300	14.460	14.240	14.390	14.171	2,096,312
2023-03-21	14.080	14.500	14.060	14.400	14.181	2,972,356
2023-03-20	14.140	14.250	13.790	14.000	13.787	3,979,757
2023-03-17	14.060	14.220	14.000	14.000	13.787	2,107,928
2023-03-16	14.200	14.350	13.960	13.980	13.767	2,180,640
2023-03-15	14.150	14.500	14.120	14.310	14.092	2,562,004
2023-03-14	14.250	14.330	13.900	14.100	13.885	3,502,112
2023-03-13	14.180	14.430	14.120	14.320	14.102	3,233,213
2023-03-10	14.760	14.770	14.200	14.260	14.043	4,524,894
2023-03-09	14.710	14.810	14.600	14.770	14.545	1,966,936
2023-03-08	14.530	14.700	14.500	14.650	14.427	3,229,236
2023-03-07	15.070	15.140	14.520	14.530	14.309	6,120,656
2023-03-06	14.920	15.120	14.760	15.120	14.890	4,283,484
2023-03-03	14.920	15.150	14.850	14.970	14.742	3,591,944
2023-03-02	14.950	15.180	14.780	14.920	14.693	4,106,656
2023-03-01	14.960	15.010	14.800	14.880	14.654	3,243,440
2023-02-28	15.080	15.100	14.750	14.960	14.732	3,761,056
2023-02-27	14.880	15.380	14.760	15.100	14.870	5,659,032
2023-02-24	14.890	15.150	14.800	14.940	14.713	3,362,712
2023-02-23	14.850	15.060	14.740	14.870	14.644	3,111,908
2023-02-22	15.070	15.130	14.810	14.920	14.693	3,718,384
2023-02-21	15.010	15.290	14.920	15.150	14.919	4,810,977
2023-02-20	14.790	15.090	14.660	14.980	14.752	5,393,338
2023-02-17	14.960	15.260	14.600	14.700	14.476	7,137,168
2023-02-16	14.660	15.380	14.650	14.960	14.732	11,820,093
2023-02-15	14.170	14.810	14.100	14.780	14.555	10,285,053
2023-02-14	14.120	14.350	13.900	14.180	13.964	4,455,345
2023-02-13	13.990	14.230	13.870	14.100	13.885	3,899,668
2023-02-10	13.940	14.050	13.800	13.910	13.698	2,278,868
2023-02-09	13.700	13.960	13.700	13.930	13.718	2,519,516
2023-02-08	13.990	14.000	13.680	13.770	13.560	2,925,140
2023-02-07	13.740	14.020	13.670	13.990	13.777	4,033,460
2023-02-06	13.610	13.950	13.550	13.690	13.482	3,260,145
2023-02-03	13.590	13.730	13.460	13.660	13.452	2,678,616

← NewerPage 15 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.