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
2022-02-07	12.840	13.100	12.610	12.820	12.470	3,864,396
2022-01-28	12.130	12.830	11.930	12.670	12.325	5,313,115
2022-01-27	12.620	12.660	12.020	12.030	11.702	3,143,956
2022-01-26	12.510	12.750	12.210	12.660	12.315	3,497,443
2022-01-25	12.900	12.980	12.420	12.420	12.081	4,504,492
2022-01-24	13.160	13.180	12.860	12.990	12.636	2,858,808
2022-01-21	12.950	13.240	12.850	13.190	12.830	3,701,539
2022-01-20	13.460	13.590	12.930	12.970	12.616	6,487,724
2022-01-19	13.610	13.850	13.250	13.550	13.181	6,719,348
2022-01-18	13.700	13.860	13.300	13.450	13.083	6,966,486
2022-01-17	13.800	13.880	13.600	13.740	13.365	5,331,107
2022-01-14	14.100	14.270	13.800	13.840	13.463	6,917,037
2022-01-13	13.930	14.660	13.870	14.250	13.861	12,184,928
2022-01-12	13.880	14.080	13.620	13.970	13.589	6,372,110
2022-01-11	13.130	14.160	13.050	13.820	13.443	9,802,431
2022-01-10	13.020	13.340	12.690	13.100	12.743	4,789,196
2022-01-07	13.540	13.660	13.010	13.010	12.655	6,833,588
2022-01-06	13.290	14.060	13.260	13.540	13.171	8,583,436
2022-01-05	13.620	13.750	13.040	13.090	12.733	7,678,417
2022-01-04	13.960	13.990	13.510	13.720	13.346	5,264,324
2021-12-31	13.800	14.080	13.710	13.750	13.375	6,187,106
2021-12-30	14.120	14.440	13.920	13.980	13.599	7,809,387
2021-12-29	14.170	14.500	13.810	14.180	13.793	8,823,728
2021-12-28	13.490	14.220	13.250	14.170	13.784	11,800,281
2021-12-27	13.490	13.780	13.210	13.600	13.229	6,287,376
2021-12-24	13.230	13.900	13.150	13.430	13.064	10,129,589
2021-12-23	13.350	13.350	12.920	13.170	12.811	6,688,587
2021-12-22	13.770	13.770	13.310	13.360	12.996	6,849,220
2021-12-21	13.480	13.990	13.280	13.770	13.395	9,777,006
2021-12-20	13.360	13.680	13.260	13.640	13.268	9,556,242
2021-12-17	13.490	13.950	13.130	13.250	12.889	12,592,177
2021-12-16	13.490	13.700	13.300	13.560	13.190	15,490,224
2021-12-15	14.300	14.880	13.690	13.720	13.346	28,985,646
2021-12-14	12.740	14.030	12.710	14.030	13.647	16,822,890
2021-12-13	13.380	13.940	12.700	12.750	12.402	20,963,176
2021-12-10	12.340	12.880	12.260	12.670	12.325	11,114,086
2021-12-09	12.800	12.880	12.280	12.360	12.023	15,432,148
2021-12-08	11.520	12.650	11.520	12.650	12.305	14,442,500
2021-12-07	11.760	11.920	11.400	11.500	11.186	3,132,633
2021-12-06	12.180	12.200	11.670	11.700	11.381	3,824,621
2021-12-03	12.090	12.230	11.910	12.190	11.858	2,431,149
2021-12-02	12.310	12.390	12.030	12.140	11.809	2,167,902
2021-12-01	12.280	12.450	12.120	12.310	11.974	3,794,241
2021-11-30	12.140	12.340	11.880	12.190	11.858	3,932,030
2021-11-29	11.510	12.420	11.500	12.050	11.721	5,030,408
2021-11-26	11.970	11.990	11.690	11.700	11.381	2,451,617
2021-11-25	11.770	12.240	11.670	11.920	11.595	3,215,191
2021-11-24	11.830	11.900	11.610	11.780	11.459	3,002,668
2021-11-23	11.950	11.980	11.750	11.850	11.527	2,147,748
2021-11-22	12.030	12.050	11.740	11.870	11.546	2,613,312
2021-11-19	11.940	12.080	11.760	12.030	11.702	2,852,098
2021-11-18	11.920	12.040	11.760	11.840	11.517	2,401,448
2021-11-17	11.450	12.010	11.420	11.940	11.614	4,221,680
2021-11-16	11.610	11.840	11.490	11.550	11.235	3,216,240
2021-11-15	11.550	11.880	11.520	11.650	11.332	3,758,922
2021-11-12	11.400	11.750	11.400	11.540	11.225	2,593,688
2021-11-11	11.250	11.570	11.230	11.420	11.109	2,858,899
2021-11-10	11.260	11.340	11.100	11.300	10.992	2,484,560
2021-11-09	11.180	11.290	11.090	11.260	10.953	2,066,902
2021-11-08	10.920	11.300	10.760	11.240	10.934	3,328,664

← NewerPage 20 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.