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
2022-11-02	13.740	14.000	13.650	13.800	13.590	6,748,536
2022-11-01	13.800	13.820	13.390	13.740	13.531	8,557,764
2022-10-31	13.070	13.860	12.990	13.770	13.560	10,391,009
2022-10-28	13.240	13.550	13.100	13.220	13.019	10,476,861
2022-10-27	13.460	13.560	13.140	13.250	13.048	7,676,718
2022-10-26	13.580	13.580	13.220	13.390	13.186	8,272,446
2022-10-25	13.140	13.450	12.740	13.430	13.226	9,201,180
2022-10-24	13.220	13.480	12.980	13.030	12.832	8,890,192
2022-10-21	12.720	13.300	12.700	13.120	12.920	8,880,674
2022-10-20	13.030	13.090	12.620	12.780	12.585	8,271,865
2022-10-19	12.720	13.280	12.600	13.170	12.970	13,145,118
2022-10-18	12.150	12.980	12.060	12.800	12.605	14,649,030
2022-10-17	11.940	12.200	11.880	12.020	11.837	6,463,184
2022-10-14	11.860	12.170	11.810	12.080	11.896	10,845,204
2022-10-13	11.760	12.260	11.610	11.840	11.660	13,606,946
2022-10-12	12.410	12.460	11.580	11.890	11.709	21,234,430
2022-10-11	12.500	12.870	12.160	12.870	12.674	12,941,681
2022-10-10	12.300	12.570	11.980	12.530	12.339	9,176,956
2022-09-30	12.350	12.380	12.090	12.210	12.024	3,279,527
2022-09-29	12.290	12.500	12.160	12.360	12.172	3,846,480
2022-09-28	12.390	12.490	12.120	12.200	12.014	4,261,771
2022-09-27	12.010	12.430	12.010	12.430	12.241	3,654,490
2022-09-26	12.000	12.260	11.920	12.020	11.837	2,919,846
2022-09-23	12.250	12.330	11.850	12.030	11.847	3,563,612
2022-09-22	11.950	12.490	11.930	12.280	12.093	4,629,392
2022-09-21	11.730	12.260	11.730	12.160	11.975	4,725,152
2022-09-20	11.640	11.850	11.590	11.700	11.522	2,213,401
2022-09-19	11.880	11.880	11.380	11.550	11.374	2,797,572
2022-09-16	11.900	11.950	11.640	11.690	11.512	2,837,952
2022-09-15	12.290	12.310	11.750	11.880	11.699	3,952,697
2022-09-14	12.400	12.550	12.110	12.170	11.985	2,997,304
2022-09-13	12.430	12.610	12.310	12.600	12.408	2,636,455
2022-09-09	12.540	12.690	12.300	12.300	12.113	2,623,363
2022-09-08	12.700	12.870	12.500	12.670	12.477	3,360,060
2022-09-07	12.830	13.000	12.710	12.760	12.566	3,041,904
2022-09-06	12.780	12.880	12.480	12.820	12.625	3,966,436
2022-09-05	12.720	12.930	12.600	12.660	12.467	2,613,272
2022-09-02	12.760	12.970	12.650	12.720	12.526	2,705,164
2022-09-01	12.790	13.050	12.540	12.650	12.457	3,715,944
2022-08-31	13.090	13.330	12.850	12.920	12.723	4,192,600
2022-08-30	13.750	13.770	13.100	13.260	13.058	4,251,430
2022-08-29	13.000	13.720	12.830	13.680	13.472	4,991,856
2022-08-26	13.340	13.440	13.120	13.170	12.970	3,498,056
2022-08-25	13.400	13.480	12.980	13.350	13.147	4,493,228
2022-08-24	14.030	14.040	13.290	13.320	13.117	5,824,057
2022-08-23	13.810	14.150	13.760	13.980	13.767	3,747,632
2022-08-22	13.750	14.130	13.750	13.900	13.688	6,749,152
2022-08-19	14.210	14.260	13.750	13.750	13.541	8,043,640
2022-08-18	14.110	14.370	13.970	14.330	14.112	5,722,130
2022-08-17	14.140	14.200	13.960	14.140	13.925	3,344,512
2022-08-16	13.900	14.240	13.820	14.080	13.866	3,550,044
2022-08-15	13.920	14.070	13.720	13.900	13.688	3,754,009
2022-08-12	13.950	14.350	13.900	13.920	13.708	5,018,192
2022-08-11	14.300	14.500	13.790	13.880	13.669	6,779,268
2022-08-10	14.000	14.570	13.850	14.300	14.082	8,372,768
2022-08-09	13.510	13.950	13.360	13.930	13.718	6,248,382
2022-08-08	13.330	13.510	13.190	13.480	13.275	4,170,990
2022-08-05	13.660	13.660	13.170	13.330	13.127	4,713,100
2022-08-04	13.400	13.600	13.170	13.570	13.363	4,390,200
2022-08-03	13.200	13.650	13.130	13.300	13.098	4,969,086

← NewerPage 17 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.