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
2022-08-02	13.300	13.600	12.890	13.190	12.989	7,108,616
2022-08-01	13.220	13.520	13.070	13.500	13.295	4,489,788
2022-07-29	13.300	13.670	13.210	13.330	13.127	3,947,492
2022-07-28	13.410	13.510	13.150	13.210	13.009	3,411,092
2022-07-27	13.110	13.480	12.980	13.380	13.176	4,496,848
2022-07-26	12.910	13.100	12.580	13.050	12.851	4,718,560
2022-07-25	13.120	13.260	12.830	12.890	12.694	4,154,696
2022-07-22	13.200	13.380	13.060	13.160	12.960	3,790,564
2022-07-21	13.400	13.440	12.890	13.200	12.999	4,590,212
2022-07-20	13.050	13.280	12.910	13.270	13.068	6,032,559
2022-07-19	13.170	13.170	12.900	12.980	12.782	7,005,267
2022-07-18	13.150	13.300	13.010	13.190	12.989	7,448,460
2022-07-15	12.880	13.300	12.750	13.080	12.881	8,411,160
2022-07-14	12.880	12.890	12.640	12.830	12.635	5,373,951
2022-07-13	12.570	12.930	12.500	12.880	12.684	6,483,043
2022-07-12	12.370	12.990	12.370	12.710	12.517	8,583,762
2022-07-11	12.120	13.210	12.100	12.530	12.339	13,930,277
2022-07-08	12.830	12.830	12.110	12.250	12.064	19,298,472
2022-07-07	11.540	11.720	11.430	11.660	11.483	2,570,219
2022-07-06	11.550	11.620	11.380	11.500	11.325	2,068,924
2022-07-05	11.620	11.720	11.390	11.540	11.364	2,898,044
2022-07-04	11.700	11.720	11.470	11.630	11.453	2,167,783
2022-07-01	11.440	11.650	11.400	11.620	11.443	3,029,403
2022-06-30	11.370	11.630	11.310	11.440	11.266	3,607,948
2022-06-29	11.540	11.670	11.290	11.360	11.187	4,808,690
2022-06-28	11.350	11.600	11.240	11.590	11.414	3,937,157
2022-06-27	11.330	11.400	11.190	11.350	11.177	2,722,286
2022-06-24	11.230	11.350	11.030	11.300	11.128	3,115,285
2022-06-23	11.020	11.160	10.950	11.090	10.921	2,630,501
2022-06-22	11.460	11.620	11.100	11.120	10.817	3,425,773
2022-06-21	11.350	11.520	11.260	11.410	11.099	4,482,524
2022-06-20	11.070	11.430	11.010	11.340	11.031	5,411,487
2022-06-17	10.880	11.080	10.780	10.960	10.661	2,266,208
2022-06-16	10.780	10.990	10.770	10.930	10.632	2,225,288
2022-06-15	10.840	10.990	10.780	10.780	10.486	3,390,796
2022-06-14	10.880	10.880	10.520	10.840	10.544	2,520,456
2022-06-13	10.970	11.040	10.780	10.920	10.622	2,395,290
2022-06-10	10.660	10.970	10.600	10.900	10.603	2,268,185
2022-06-09	10.730	10.960	10.610	10.700	10.408	3,115,928
2022-06-08	11.070	11.120	10.710	10.970	10.671	4,861,326
2022-06-07	11.150	11.250	11.000	11.080	10.778	2,537,634
2022-06-06	11.180	11.390	11.080	11.160	10.856	4,343,298
2022-06-02	11.000	11.280	10.930	11.180	10.875	6,281,804
2022-06-01	10.870	10.930	10.680	10.830	10.535	2,020,520
2022-05-31	10.600	10.820	10.540	10.780	10.486	2,493,592
2022-05-30	10.650	10.740	10.530	10.710	10.418	2,173,580
2022-05-27	10.610	10.980	10.610	10.700	10.408	2,841,807
2022-05-26	10.670	10.740	10.500	10.700	10.408	2,013,800
2022-05-25	10.560	10.680	10.450	10.670	10.379	2,130,640
2022-05-24	10.860	10.980	10.470	10.470	10.185	3,870,128
2022-05-23	10.760	11.000	10.660	10.890	10.593	3,851,322
2022-05-20	10.640	10.840	10.500	10.720	10.428	5,284,504
2022-05-19	10.450	11.130	10.450	10.680	10.389	6,654,140
2022-05-18	10.430	10.480	10.260	10.360	10.078	1,622,732
2022-05-17	10.310	10.420	10.230	10.350	10.068	1,885,084
2022-05-16	10.460	10.570	10.330	10.410	10.126	2,394,040
2022-05-13	10.420	10.470	10.280	10.390	10.107	1,678,160
2022-05-12	10.100	10.400	10.090	10.320	10.039	2,679,400
2022-05-11	10.200	10.450	10.170	10.170	9.893	3,147,248
2022-05-10	10.050	10.230	9.940	10.230	9.951	2,272,948

← NewerPage 18 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.