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
2026-04-21	13.580	14.040	13.500	13.990	13.990	8,942,293
2026-04-20	13.390	13.750	13.270	13.740	13.740	3,768,654
2026-04-17	13.280	13.470	13.120	13.390	13.390	2,882,908
2026-04-16	13.100	13.250	13.040	13.230	13.230	2,025,978
2026-04-15	13.180	13.200	13.040	13.110	13.110	1,885,792
2026-04-14	13.130	13.160	13.000	13.160	13.160	2,034,824
2026-04-13	13.010	13.260	12.910	13.060	13.060	2,203,292
2026-04-10	12.890	13.090	12.880	13.010	13.010	2,251,112
2026-04-09	13.060	13.060	12.780	12.810	12.810	1,953,588
2026-04-08	12.860	13.040	12.850	13.040	13.040	2,776,368
2026-04-07	12.750	12.780	12.580	12.710	12.710	1,959,890
2026-04-03	12.990	13.010	12.750	12.790	12.790	1,777,600
2026-04-02	12.860	13.080	12.790	12.930	12.930	3,246,680
2026-04-01	12.810	12.900	12.750	12.900	12.900	1,675,300
2026-03-31	12.890	12.950	12.670	12.680	12.680	2,008,788
2026-03-30	12.840	12.940	12.650	12.870	12.870	1,776,468
2026-03-27	12.390	12.900	12.370	12.870	12.870	2,894,012
2026-03-26	12.660	13.030	12.570	12.630	12.630	4,872,528
2026-03-25	12.530	12.580	12.360	12.530	12.530	2,202,620
2026-03-24	12.080	12.380	11.930	12.360	12.360	3,291,880
2026-03-23	12.580	12.660	11.780	11.840	11.840	5,446,914
2026-03-20	13.100	13.230	12.760	12.780	12.780	3,374,928
2026-03-19	13.260	13.440	13.070	13.100	13.100	2,897,724
2026-03-18	13.200	13.340	13.120	13.330	13.330	1,824,044
2026-03-17	13.470	13.470	13.190	13.200	13.200	2,425,460
2026-03-16	13.410	13.510	13.260	13.470	13.470	2,535,292
2026-03-13	13.470	13.720	13.420	13.460	13.460	2,568,920
2026-03-12	13.790	13.900	13.530	13.540	13.540	2,804,420
2026-03-11	13.980	14.040	13.770	13.820	13.820	2,809,639
2026-03-10	13.600	13.970	13.600	13.960	13.960	4,012,265
2026-03-09	13.520	13.590	13.190	13.510	13.510	3,435,542
2026-03-06	13.310	13.620	13.310	13.610	13.610	2,453,452
2026-03-05	13.270	13.470	13.270	13.360	13.360	3,227,996
2026-03-04	13.010	13.290	13.010	13.070	13.070	3,525,876
2026-03-03	13.860	13.950	13.200	13.250	13.250	5,472,497
2026-03-02	13.940	14.100	13.740	13.810	13.810	5,405,416
2026-02-27	14.390	14.390	14.120	14.230	14.230	4,307,386
2026-02-26	14.150	14.350	14.110	14.340	14.340	5,377,766
2026-02-25	14.130	14.190	14.120	14.160	14.160	3,564,544
2026-02-24	14.080	14.170	13.960	14.160	14.160	3,892,996
2026-02-13	14.280	14.290	13.980	14.010	14.010	4,231,136
2026-02-12	14.040	14.450	13.980	14.280	14.280	7,063,900
2026-02-11	14.100	14.380	14.040	14.040	14.040	4,324,540
2026-02-10	14.010	14.110	13.960	14.110	14.110	3,745,328
2026-02-09	13.910	14.030	13.870	13.990	13.990	2,724,691
2026-02-06	13.700	13.910	13.610	13.810	13.810	2,572,012
2026-02-05	13.700	13.800	13.610	13.740	13.740	2,655,980
2026-02-04	13.730	13.840	13.670	13.800	13.800	2,532,588
2026-02-03	13.600	13.790	13.580	13.750	13.750	3,122,272
2026-02-02	13.610	13.740	13.450	13.550	13.550	3,229,500
2026-01-30	13.910	13.940	13.600	13.610	13.610	4,610,180
2026-01-29	14.190	14.190	13.910	13.950	13.950	5,671,492
2026-01-28	13.980	14.390	13.580	14.290	14.290	10,888,240
2026-01-27	14.020	14.110	13.580	14.020	14.020	4,992,448
2026-01-26	14.480	14.490	13.960	14.060	14.060	6,875,740
2026-01-23	14.150	14.430	14.110	14.390	14.390	8,005,368
2026-01-22	14.220	14.220	14.060	14.120	14.120	4,405,060
2026-01-21	13.900	14.120	13.860	14.120	14.120	5,496,800
2026-01-20	14.330	14.350	13.930	14.030	14.030	6,345,346
2026-01-19	14.020	14.250	14.000	14.250	14.250	7,924,226

← NewerPage 3 of 5 · 243 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.