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
2022-05-09	10.090	10.180	9.910	10.090	9.815	2,772,188
2022-05-06	9.910	10.100	9.880	10.020	9.747	2,422,136
2022-05-05	9.950	10.330	9.860	10.130	9.854	3,660,664
2022-04-29	9.570	10.040	9.570	9.950	9.679	3,873,376
2022-04-28	9.510	9.920	9.300	9.520	9.260	3,798,357
2022-04-27	9.330	9.650	8.880	9.610	9.348	6,970,820
2022-04-26	10.310	10.460	9.450	9.680	9.416	6,837,136
2022-04-25	10.270	10.610	10.000	10.020	9.747	5,708,440
2022-04-22	10.060	10.650	9.660	10.410	10.126	7,760,972
2022-04-21	10.670	10.730	10.160	10.180	9.902	4,686,260
2022-04-20	10.930	11.240	10.700	10.740	10.447	4,800,604
2022-04-19	10.710	10.940	10.600	10.890	10.593	3,922,572
2022-04-18	10.370	11.050	10.100	10.770	10.476	5,796,486
2022-04-15	11.050	11.080	10.390	10.400	10.116	6,939,944
2022-04-14	11.350	11.380	11.000	11.160	10.856	8,204,550
2022-04-13	11.160	11.770	10.910	11.450	11.138	12,741,618
2022-04-12	10.660	11.570	10.160	11.150	10.846	7,645,686
2022-04-11	10.400	10.830	10.400	10.520	10.233	3,180,106
2022-04-08	10.520	10.620	10.300	10.380	10.097	1,763,561
2022-04-07	10.930	10.930	10.530	10.550	10.262	3,419,560
2022-04-06	10.830	11.020	10.770	11.000	10.700	1,949,568
2022-04-01	10.880	10.960	10.780	10.810	10.515	2,873,072
2022-03-31	10.810	11.020	10.740	10.960	10.661	2,240,056
2022-03-30	10.890	10.920	10.740	10.770	10.476	2,289,200
2022-03-29	11.050	11.050	10.800	10.850	10.554	2,187,900
2022-03-28	11.010	11.120	10.780	10.950	10.651	2,402,480
2022-03-25	10.890	11.240	10.890	11.080	10.778	2,243,752
2022-03-24	11.120	11.150	10.920	10.970	10.671	2,433,307
2022-03-23	11.200	11.260	11.070	11.130	10.827	2,011,618
2022-03-22	11.220	11.310	11.090	11.160	10.856	2,224,176
2022-03-21	11.170	11.340	11.110	11.250	10.943	3,040,896
2022-03-18	10.930	11.280	10.900	11.130	10.827	2,420,396
2022-03-17	11.300	11.300	10.950	11.020	10.720	3,112,036
2022-03-16	10.830	11.050	10.500	11.040	10.739	3,931,668
2022-03-15	11.380	11.380	10.690	10.690	10.399	3,936,728
2022-03-14	11.580	11.650	11.130	11.150	10.846	4,334,760
2022-03-11	11.520	11.680	11.210	11.650	11.332	3,905,758
2022-03-10	11.820	12.060	11.630	11.680	11.362	4,052,868
2022-03-09	12.090	12.180	11.190	11.510	11.196	4,714,680
2022-03-08	12.410	12.500	11.950	12.060	11.731	2,891,756
2022-03-07	12.560	12.750	12.290	12.400	12.062	3,336,740
2022-03-04	12.470	12.730	12.300	12.600	12.256	2,930,171
2022-03-03	12.600	12.650	12.470	12.490	12.149	1,777,492
2022-03-02	12.380	12.610	12.350	12.560	12.218	2,070,464
2022-03-01	12.300	12.440	12.250	12.390	12.052	1,641,484
2022-02-28	12.310	12.310	11.930	12.260	11.926	3,415,044
2022-02-25	12.200	12.480	12.180	12.330	11.994	2,109,424
2022-02-24	12.440	12.570	11.860	12.050	11.721	3,553,430
2022-02-23	12.400	12.670	12.260	12.520	12.179	2,547,700
2022-02-22	12.480	12.580	12.200	12.260	11.926	2,100,644
2022-02-21	12.270	12.560	12.220	12.540	12.198	1,700,520
2022-02-18	12.110	12.330	12.010	12.280	11.945	1,742,520
2022-02-17	12.380	12.450	12.150	12.160	11.828	2,629,200
2022-02-16	12.480	12.500	12.330	12.380	12.042	1,703,370
2022-02-15	12.360	12.490	12.210	12.350	12.013	1,794,876
2022-02-14	12.270	12.590	12.220	12.360	12.023	1,994,210
2022-02-11	12.750	12.750	12.300	12.320	11.984	2,819,451
2022-02-10	12.880	12.880	12.660	12.750	12.402	1,940,849
2022-02-09	12.890	12.950	12.700	12.870	12.519	2,430,216
2022-02-08	12.820	12.950	12.660	12.900	12.548	2,483,302

← NewerPage 19 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.