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
2023-02-02	13.790	13.900	13.570	13.570	13.363	3,151,851
2023-02-01	13.630	13.790	13.560	13.710	13.501	2,891,012
2023-01-31	13.500	13.640	13.430	13.620	13.413	2,516,680
2023-01-30	13.590	13.680	13.410	13.500	13.295	3,352,915
2023-01-20	13.600	13.620	13.420	13.500	13.295	2,779,216
2023-01-19	13.420	13.610	13.350	13.570	13.363	3,005,940
2023-01-18	13.170	13.540	13.130	13.450	13.245	4,043,252
2023-01-17	13.000	13.350	12.940	13.240	13.038	5,558,256
2023-01-16	12.760	13.020	12.680	12.990	12.792	3,374,724
2023-01-13	12.970	12.970	12.690	12.790	12.595	2,222,416
2023-01-12	12.560	12.980	12.550	12.870	12.674	3,649,892
2023-01-11	12.650	12.800	12.590	12.590	12.398	2,212,420
2023-01-10	12.780	12.790	12.600	12.630	12.438	2,421,164
2023-01-09	12.730	12.830	12.680	12.730	12.536	1,778,220
2023-01-06	12.620	12.760	12.600	12.720	12.526	1,953,970
2023-01-05	12.630	12.640	12.520	12.600	12.408	1,507,432
2023-01-04	12.560	12.660	12.480	12.600	12.408	2,173,188
2023-01-03	12.210	12.630	12.130	12.570	12.379	3,549,144
2022-12-30	12.090	12.330	12.050	12.210	12.024	2,427,652
2022-12-29	12.030	12.140	11.970	12.080	11.896	1,736,608
2022-12-28	12.110	12.140	11.990	12.030	11.847	1,849,072
2022-12-27	12.130	12.230	11.960	12.130	11.945	1,533,520
2022-12-26	11.870	12.130	11.850	12.130	11.945	2,265,789
2022-12-23	12.010	12.080	11.780	11.880	11.699	2,913,750
2022-12-22	12.330	12.370	12.000	12.060	11.876	2,022,462
2022-12-21	12.400	12.450	12.220	12.280	12.093	1,787,800
2022-12-20	12.390	12.500	12.260	12.400	12.211	2,276,705
2022-12-19	12.450	12.560	12.300	12.340	12.152	2,735,600
2022-12-16	12.860	12.930	12.430	12.450	12.260	3,015,330
2022-12-15	12.570	13.100	12.540	12.930	12.733	3,488,336
2022-12-14	12.520	12.770	12.520	12.570	12.379	1,799,500
2022-12-13	12.660	12.720	12.460	12.540	12.349	2,126,140
2022-12-12	12.580	12.730	12.570	12.640	12.448	2,276,659
2022-12-09	12.910	13.020	12.590	12.630	12.438	4,250,022
2022-12-08	13.230	13.250	12.920	12.920	12.723	3,061,484
2022-12-07	13.080	13.280	12.850	13.250	13.048	4,241,737
2022-12-06	13.100	13.120	12.900	13.090	12.891	3,506,322
2022-12-05	13.260	13.400	13.060	13.130	12.930	3,779,444
2022-12-02	13.100	13.350	13.070	13.310	13.107	3,831,532
2022-12-01	13.000	13.240	12.910	13.120	12.920	3,639,783
2022-11-30	13.000	13.090	12.810	12.930	12.733	4,687,248
2022-11-29	13.060	13.100	12.920	12.990	12.792	3,846,021
2022-11-28	13.010	13.180	12.710	12.990	12.792	3,903,080
2022-11-25	13.430	13.440	13.080	13.080	12.881	4,006,248
2022-11-24	13.520	13.800	13.350	13.430	13.226	4,550,808
2022-11-23	13.800	13.830	13.230	13.440	13.235	4,627,652
2022-11-22	13.860	14.130	13.780	13.840	13.629	3,966,645
2022-11-21	13.850	13.930	13.480	13.850	13.639	4,179,768
2022-11-18	13.780	14.090	13.640	13.850	13.639	4,883,436
2022-11-17	13.450	13.840	13.400	13.790	13.580	4,440,700
2022-11-16	13.680	13.770	13.470	13.510	13.304	3,144,476
2022-11-15	13.350	13.700	13.350	13.670	13.462	4,769,552
2022-11-14	13.600	13.800	13.310	13.410	13.206	4,759,332
2022-11-11	13.960	14.050	13.540	13.660	13.452	6,937,804
2022-11-10	13.940	14.400	13.720	13.750	13.541	6,496,315
2022-11-09	14.060	14.140	13.880	13.950	13.738	3,161,744
2022-11-08	14.060	14.150	13.840	14.000	13.787	4,133,832
2022-11-07	14.240	14.300	13.900	14.170	13.954	6,387,952
2022-11-04	14.090	14.360	14.040	14.270	14.053	6,162,077
2022-11-03	13.810	14.260	13.710	14.160	13.944	7,623,832

← NewerPage 16 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.