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
2026-07-20	11.640	11.680	10.540	10.690	10.543	13,807,860
2026-07-17	12.170	12.280	11.550	11.550	11.392	15,765,748
2026-07-16	12.450	12.680	12.080	12.190	12.023	16,719,661
2026-07-15	13.950	13.950	12.940	12.940	12.763	20,230,936
2026-07-14	15.650	15.700	14.380	14.380	14.380	23,130,700
2026-07-13	15.670	16.190	15.350	15.980	15.980	26,059,146
2026-07-10	15.000	16.340	15.000	16.250	16.250	37,356,265
2026-07-09	15.680	15.740	15.020	15.330	15.330	35,124,139
2026-07-08	14.060	15.470	13.800	15.470	15.470	33,899,125
2026-07-07	14.840	14.900	14.020	14.060	14.060	15,152,038
2026-07-06	14.430	14.950	14.230	14.950	14.950	18,642,320
2026-07-03	14.080	14.560	14.080	14.310	14.310	9,043,474
2026-07-02	14.300	14.750	14.200	14.280	14.280	10,920,550
2026-07-01	14.310	14.780	14.170	14.460	14.460	17,664,713
2026-06-30	13.770	15.140	13.600	14.290	14.290	20,400,189
2026-06-29	14.360	14.410	13.560	13.760	13.760	11,955,283
2026-06-26	14.750	14.870	14.220	14.260	14.260	13,351,411
2026-06-25	15.080	15.250	14.490	14.830	14.830	18,783,318
2026-06-24	14.420	15.470	14.420	15.400	15.400	28,573,166
2026-06-23	14.180	15.010	14.180	14.560	14.560	23,681,003
2026-06-22	13.520	14.000	13.220	13.830	13.830	11,302,449
2026-06-18	12.810	13.630	12.560	13.520	13.520	9,099,825
2026-06-17	12.800	13.150	12.700	12.810	12.810	3,229,060
2026-06-16	12.930	12.930	12.510	12.820	12.820	3,216,642
2026-06-15	12.790	12.990	12.740	12.890	12.890	2,278,932
2026-06-12	12.780	12.930	12.610	12.730	12.730	2,473,868
2026-06-11	12.880	12.900	12.410	12.710	12.710	2,701,195
2026-06-10	13.010	13.090	12.680	12.900	12.900	3,744,496
2026-06-09	13.260	13.270	12.940	13.100	13.100	3,911,746
2026-06-08	13.020	13.480	12.910	13.150	13.150	4,899,071
2026-06-05	13.630	13.650	13.000	13.290	13.290	6,672,396
2026-06-04	13.040	13.610	12.970	13.610	13.610	8,177,165
2026-06-03	12.840	13.320	12.670	13.060	13.060	5,645,407
2026-06-02	12.980	13.030	12.710	12.830	12.830	2,303,180
2026-06-01	12.690	13.070	12.620	12.980	12.980	2,770,688
2026-05-29	12.950	13.070	12.610	12.690	12.690	3,320,814
2026-05-28	12.600	12.980	12.540	12.920	12.920	3,189,033
2026-05-27	13.150	13.170	12.600	12.650	12.650	4,754,700
2026-05-26	13.420	13.480	13.070	13.200	13.200	3,655,430
2026-05-25	13.440	13.600	13.360	13.490	13.490	2,735,664
2026-05-22	13.310	13.480	13.060	13.390	13.390	3,314,897
2026-05-21	13.580	13.730	13.000	13.070	13.070	4,409,644
2026-05-20	13.660	13.660	13.330	13.450	13.450	3,086,464
2026-05-19	13.580	13.700	13.300	13.680	13.680	3,298,456
2026-05-18	13.610	13.610	13.310	13.590	13.590	4,066,120
2026-05-15	13.570	13.780	13.510	13.590	13.590	3,544,588
2026-05-14	13.810	13.900	13.530	13.570	13.570	4,838,692
2026-05-13	14.050	14.080	13.750	13.810	13.810	8,701,796
2026-05-12	14.390	14.610	14.120	14.240	14.240	13,504,388
2026-05-11	13.960	14.070	13.800	14.050	14.050	5,244,188
2026-05-08	13.910	13.910	13.760	13.850	13.850	2,633,624
2026-05-07	13.860	13.920	13.760	13.910	13.910	3,587,604
2026-05-06	13.750	14.100	13.650	13.900	13.900	5,852,179
2026-04-30	13.500	13.710	13.430	13.670	13.670	2,174,806
2026-04-29	13.450	13.700	13.410	13.590	13.590	2,368,562
2026-04-28	13.660	13.730	13.480	13.500	13.500	2,921,483
2026-04-27	13.790	13.870	13.600	13.720	13.720	2,741,600
2026-04-24	13.710	13.810	13.490	13.740	13.740	3,214,228
2026-04-23	13.880	13.990	13.700	13.840	13.840	5,889,136
2026-04-22	13.910	13.970	13.600	13.750	13.750	6,574,786

← NewerPage 2 of 3 · 121 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.